22.20
+0.14(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.99 | 22.06 | 22.06 | 22.17 | 21.92 | 6.14M |
| August 15, 2025 | 21.98 | 21.98 | 21.98 | 22.01 | 21.86 | 5.87M |
| August 14, 2025 | 22.05 | 21.98 | 21.98 | 22.22 | 21.97 | 5.97M |
| August 13, 2025 | 22.1 | 22.07 | 22.07 | 22.13 | 22 | 4.42M |
| August 12, 2025 | 22.04 | 22.1 | 22.1 | 22.2 | 22.03 | 3.84M |
| August 11, 2025 | 22.01 | 22.06 | 22.06 | 22.1 | 21.96 | 3.57M |
| August 08, 2025 | 21.97 | 22.01 | 22.01 | 22.08 | 21.95 | 3.12M |
| August 07, 2025 | 22.04 | 22.01 | 22.01 | 22.11 | 21.98 | 3.91M |
| August 06, 2025 | 22.19 | 22.06 | 22.06 | 22.24 | 22.01 | 5.29M |
| August 05, 2025 | 22.22 | 22.17 | 22.17 | 22.22 | 22.03 | 4.12M |
| August 04, 2025 | 22.07 | 22.23 | 22.23 | 22.24 | 21.96 | 4.85M |
| August 01, 2025 | 21.86 | 22.09 | 22.09 | 22.37 | 21.86 | 7.55M |
| July 31, 2025 | 22.27 | 21.85 | 21.85 | 22.28 | 21.85 | 7.94M |
| July 30, 2025 | 22.02 | 22.28 | 22.28 | 22.54 | 21.95 | 11.54M |
| July 29, 2025 | 22.15 | 22.03 | 22.03 | 22.2 | 21.92 | 5.41M |
| July 28, 2025 | 22.22 | 22.05 | 22.05 | 22.27 | 22.04 | 5.9M |
| July 25, 2025 | 22.23 | 22.2 | 22.2 | 22.41 | 22.15 | 6.64M |
| July 24, 2025 | 22.19 | 22.2 | 22.2 | 22.24 | 22.09 | 5.26M |
| July 23, 2025 | 22.22 | 22.12 | 22.12 | 22.37 | 22.1 | 6.1M |
| July 22, 2025 | 22.13 | 22.28 | 22.28 | 22.28 | 22.08 | 4.75M |
| July 21, 2025 | 22 | 22.1 | 22.1 | 22.12 | 21.95 | 3.69M |
| July 18, 2025 | 21.97 | 22.04 | 22.04 | 22.05 | 21.87 | 3.95M |
| July 17, 2025 | 22.14 | 21.96 | 21.96 | 22.26 | 21.89 | 6.14M |
| July 16, 2025 | 21.86 | 22.14 | 22.14 | 22.15 | 21.86 | 5.38M |
| July 15, 2025 | 21.98 | 21.86 | 21.86 | 22.05 | 21.82 | 3.75M |
| July 14, 2025 | 21.98 | 21.98 | 21.98 | 22.08 | 21.92 | 3.05M |
| July 11, 2025 | 22.04 | 21.98 | 21.98 | 22.15 | 21.93 | 4.39M |
| July 10, 2025 | 21.89 | 22.01 | 22.01 | 22.03 | 21.85 | 3.2M |
| July 09, 2025 | 21.87 | 21.89 | 21.89 | 21.99 | 21.83 | 3.2M |
| July 08, 2025 | 21.85 | 21.89 | 21.89 | 22.01 | 21.85 | 3.56M |
| July 07, 2025 | 21.98 | 21.89 | 21.89 | 22.04 | 21.86 | 3.29M |
| July 04, 2025 | 21.98 | 21.99 | 21.99 | 22.02 | 21.9 | 3.71M |
| July 03, 2025 | 21.9 | 21.98 | 21.98 | 22.15 | 21.86 | 6M |
| July 02, 2025 | 21.87 | 21.86 | 21.86 | 21.96 | 21.77 | 3.75M |
| July 01, 2025 | 21.83 | 21.83 | 21.83 | 21.9 | 21.75 | 3.79M |
| June 30, 2025 | 21.92 | 21.83 | 21.83 | 21.99 | 21.78 | 3.87M |
| June 27, 2025 | 22.05 | 21.91 | 21.91 | 22.17 | 21.88 | 4.01M |
| June 26, 2025 | 22.13 | 22.07 | 22.07 | 22.13 | 21.91 | 3.54M |
| June 25, 2025 | 21.85 | 22.04 | 22.04 | 22.09 | 21.82 | 3.23M |
| June 24, 2025 | 21.77 | 21.83 | 21.83 | 21.91 | 21.77 | 3.43M |
| June 23, 2025 | 22 | 21.75 | 21.75 | 22.06 | 21.65 | 4.05M |
| June 20, 2025 | 22.3 | 21.98 | 21.98 | 22.3 | 21.72 | 4.19M |
| June 19, 2025 | 22.91 | 22.86 | 22.16 | 22.93 | 22.76 | 4.12M |
| June 18, 2025 | 22.99 | 22.84 | 22.14 | 23.17 | 22.83 | 5.65M |
| June 17, 2025 | 22.67 | 22.94 | 22.24 | 23.01 | 22.61 | 6.85M |
| June 16, 2025 | 22.89 | 22.66 | 21.97 | 23.05 | 22.64 | 6.6M |
| June 13, 2025 | 23.2 | 22.94 | 22.24 | 23.37 | 22.86 | 6.6M |
| June 12, 2025 | 23.36 | 23.25 | 22.54 | 23.42 | 23.21 | 3.11M |
| June 11, 2025 | 23.38 | 23.33 | 22.62 | 23.57 | 23.26 | 4.18M |
| June 10, 2025 | 23.37 | 23.45 | 22.73 | 23.55 | 23.26 | 4.16M |
| June 09, 2025 | 23.29 | 23.35 | 22.63 | 23.41 | 23.17 | 3.49M |
| June 06, 2025 | 23.17 | 23.17 | 22.46 | 23.45 | 23.11 | 4.3M |
| June 05, 2025 | 23.45 | 23.11 | 22.4 | 23.59 | 23.07 | 4.43M |
| June 04, 2025 | 23.52 | 23.42 | 22.7 | 23.58 | 23.33 | 3.96M |
| June 03, 2025 | 22.97 | 23.55 | 22.83 | 23.58 | 22.96 | 6.86M |
| May 30, 2025 | 23.01 | 23.06 | 23.06 | 23.24 | 22.97 | 4.18M |
| May 29, 2025 | 22.87 | 23.01 | 23.01 | 23.02 | 22.75 | 4.82M |
| May 28, 2025 | 22.84 | 22.87 | 22.87 | 22.97 | 22.79 | 3.12M |
| May 27, 2025 | 22.89 | 22.84 | 22.84 | 23.06 | 22.76 | 3.41M |
| May 26, 2025 | 23.1 | 22.8 | 22.8 | 23.29 | 22.75 | 5.79M |