22.74
-0.06(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.67 | 22.8 | 22.8 | 22.96 | 22.59 | 14.66M |
| August 15, 2025 | 22.38 | 22.63 | 22.63 | 22.63 | 22.27 | 11.67M |
| August 14, 2025 | 22.45 | 22.42 | 22.42 | 22.78 | 22.37 | 11.87M |
| August 13, 2025 | 22.58 | 22.41 | 22.41 | 22.62 | 22.35 | 8.74M |
| August 12, 2025 | 22.31 | 22.4 | 22.4 | 22.41 | 22.25 | 7.64M |
| August 11, 2025 | 22.17 | 22.3 | 22.3 | 22.3 | 22.13 | 5.34M |
| August 08, 2025 | 22.25 | 22.19 | 22.19 | 22.27 | 22.13 | 4.89M |
| August 07, 2025 | 22.3 | 22.25 | 22.25 | 22.36 | 22.21 | 5.83M |
| August 06, 2025 | 22.39 | 22.3 | 22.3 | 22.39 | 22.15 | 7.18M |
| August 05, 2025 | 22.23 | 22.39 | 22.39 | 22.39 | 22.14 | 6.07M |
| August 04, 2025 | 22.23 | 22.18 | 22.18 | 22.24 | 22.07 | 5.34M |
| August 01, 2025 | 22.22 | 22.26 | 22.26 | 22.27 | 22.06 | 6.7M |
| July 31, 2025 | 22.99 | 22.59 | 22.21 | 22.99 | 22.54 | 10.63M |
| July 30, 2025 | 22.83 | 22.87 | 22.49 | 22.95 | 22.74 | 9.97M |
| July 29, 2025 | 22.93 | 22.84 | 22.46 | 22.94 | 22.65 | 8.36M |
| July 28, 2025 | 22.97 | 22.95 | 22.56 | 23.05 | 22.83 | 8.48M |
| July 25, 2025 | 23.17 | 22.98 | 22.59 | 23.18 | 22.93 | 10.6M |
| July 24, 2025 | 22.73 | 23.12 | 22.73 | 23.13 | 22.73 | 15.66M |
| July 23, 2025 | 22.79 | 22.71 | 22.33 | 22.98 | 22.65 | 12.08M |
| July 22, 2025 | 22.72 | 22.77 | 22.39 | 22.77 | 22.5 | 12.57M |
| July 21, 2025 | 22.57 | 22.67 | 22.29 | 22.67 | 22.53 | 9.03M |
| July 18, 2025 | 22.51 | 22.6 | 22.6 | 22.6 | 22.42 | 8.65M |
| July 17, 2025 | 22.5 | 22.48 | 22.48 | 22.59 | 22.38 | 8.52M |
| July 16, 2025 | 22.41 | 22.51 | 22.51 | 22.72 | 22.4 | 11.85M |
| July 15, 2025 | 22.3 | 22.37 | 22.37 | 22.83 | 22.23 | 14.21M |
| July 14, 2025 | 22.35 | 22.18 | 22.18 | 22.4 | 22.15 | 8.56M |
| July 11, 2025 | 22.33 | 22.35 | 22.35 | 22.44 | 22.28 | 8.6M |
| July 10, 2025 | 22.22 | 22.33 | 22.33 | 22.34 | 22.14 | 7.7M |
| July 09, 2025 | 22.19 | 22.21 | 22.21 | 22.3 | 22.13 | 6.32M |
| July 08, 2025 | 22.01 | 22.19 | 22.19 | 22.21 | 21.99 | 7.09M |
| July 07, 2025 | 22.07 | 22.01 | 22.01 | 22.1 | 21.95 | 6.81M |
| July 04, 2025 | 22.24 | 22.08 | 22.08 | 22.26 | 22.05 | 7.65M |
| July 03, 2025 | 22.3 | 22.26 | 22.26 | 22.39 | 22.21 | 5.16M |
| July 02, 2025 | 22.28 | 22.32 | 22.32 | 22.38 | 22.2 | 5.04M |
| July 01, 2025 | 22.45 | 22.33 | 22.33 | 22.5 | 22.26 | 5.62M |
| June 30, 2025 | 22.48 | 22.44 | 22.44 | 22.5 | 22.35 | 6.13M |
| June 27, 2025 | 22.46 | 22.43 | 22.43 | 22.61 | 22.37 | 7.02M |
| June 26, 2025 | 22.51 | 22.52 | 22.52 | 22.65 | 22.34 | 8.88M |
| June 25, 2025 | 22.32 | 22.51 | 22.51 | 22.52 | 22.19 | 7.85M |
| June 24, 2025 | 21.94 | 22.21 | 22.21 | 22.23 | 21.94 | 6.29M |
| June 23, 2025 | 21.9 | 21.9 | 21.9 | 21.95 | 21.7 | 7.21M |
| June 20, 2025 | 22.19 | 22.02 | 22.02 | 22.2 | 22.02 | 5.59M |
| June 19, 2025 | 22.22 | 22.21 | 22.21 | 22.64 | 22.12 | 10.4M |
| June 18, 2025 | 22.33 | 22.13 | 22.13 | 22.33 | 22.08 | 4.18M |
| June 17, 2025 | 22.16 | 22.29 | 22.29 | 22.35 | 22.15 | 5.25M |
| June 16, 2025 | 22.15 | 22.21 | 22.21 | 22.3 | 22.12 | 5.62M |
| June 13, 2025 | 22.62 | 22.25 | 22.25 | 22.65 | 22.16 | 10.18M |
| June 12, 2025 | 22.9 | 22.71 | 22.71 | 22.91 | 22.66 | 9.05M |
| June 11, 2025 | 22.98 | 22.94 | 22.94 | 23.11 | 22.92 | 7.63M |
| June 10, 2025 | 23.14 | 23 | 23 | 23.18 | 22.78 | 7.92M |
| June 09, 2025 | 23.19 | 23.13 | 23.13 | 23.19 | 22.97 | 6.48M |
| June 06, 2025 | 23.2 | 23.09 | 23.09 | 23.22 | 23.06 | 4.53M |
| June 05, 2025 | 23.38 | 23.21 | 23.21 | 23.46 | 23.09 | 6.65M |
| June 04, 2025 | 23.09 | 23.26 | 23.26 | 23.27 | 22.96 | 6.03M |
| June 03, 2025 | 22.85 | 23.04 | 23.04 | 23.12 | 22.8 | 4.16M |
| May 30, 2025 | 23.18 | 22.93 | 22.93 | 23.28 | 22.82 | 6.28M |
| May 29, 2025 | 23.06 | 23.26 | 23.26 | 23.26 | 22.94 | 4.95M |
| May 28, 2025 | 22.93 | 23.12 | 23.12 | 23.22 | 22.88 | 4.88M |
| May 27, 2025 | 23.18 | 22.95 | 22.95 | 23.2 | 22.87 | 6.74M |
| May 26, 2025 | 23.2 | 23.18 | 23.18 | 23.25 | 23.03 | 5.43M |