22.62
+0.3(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.31 | 22.62 | 22.62 | 22.63 | 22.23 | 79.07M |
| August 15, 2025 | 22.7 | 22.32 | 22.32 | 22.72 | 22.19 | 100.93M |
| August 14, 2025 | 22.81 | 22.73 | 22.73 | 22.96 | 22.61 | 62.94M |
| August 13, 2025 | 23.08 | 22.8 | 22.8 | 23.22 | 22.8 | 61.34M |
| August 12, 2025 | 22.89 | 22.99 | 22.99 | 23.25 | 22.89 | 59.81M |
| August 11, 2025 | 23.04 | 22.88 | 22.88 | 23.1 | 22.82 | 57.26M |
| August 08, 2025 | 23.18 | 23.06 | 23.06 | 23.22 | 23 | 41.08M |
| August 07, 2025 | 23 | 23.07 | 23.07 | 23.25 | 22.86 | 56.76M |
| August 06, 2025 | 23.09 | 22.98 | 22.98 | 23.28 | 22.92 | 55.35M |
| August 05, 2025 | 22.78 | 23.09 | 23.09 | 23.22 | 22.71 | 82.03M |
| August 04, 2025 | 22.53 | 22.78 | 22.78 | 23.07 | 22.5 | 71.29M |
| August 01, 2025 | 22.6 | 22.53 | 22.53 | 22.77 | 22.36 | 63.5M |
| July 31, 2025 | 22.8 | 22.64 | 22.64 | 22.88 | 22.49 | 71.53M |
| July 30, 2025 | 22.72 | 22.77 | 22.77 | 22.99 | 22.67 | 73.85M |
| July 29, 2025 | 22.97 | 22.71 | 22.71 | 23.07 | 22.67 | 75.6M |
| July 28, 2025 | 23.2 | 22.96 | 22.96 | 23.3 | 22.92 | 73.4M |
| July 25, 2025 | 23.18 | 23.17 | 23.17 | 23.35 | 23 | 82.84M |
| July 24, 2025 | 23.78 | 23.32 | 23.32 | 23.79 | 23.24 | 99.33M |
| July 23, 2025 | 23.85 | 23.79 | 23.79 | 24.1 | 23.71 | 77.94M |
| July 22, 2025 | 24.02 | 23.85 | 23.85 | 24.12 | 23.71 | 88.42M |
| July 21, 2025 | 24.42 | 24.01 | 24.01 | 24.47 | 24 | 72.46M |
| July 18, 2025 | 24.39 | 24.42 | 24.42 | 24.65 | 24.29 | 52.52M |
| July 17, 2025 | 24.3 | 24.29 | 24.29 | 24.5 | 24.21 | 48.93M |
| July 16, 2025 | 24.44 | 24.31 | 24.31 | 24.51 | 24.02 | 58.54M |
| July 15, 2025 | 24.7 | 24.43 | 24.43 | 24.77 | 24.25 | 58.52M |
| July 14, 2025 | 24.58 | 24.69 | 24.69 | 24.88 | 24.46 | 79.82M |
| July 11, 2025 | 25.13 | 24.45 | 24.45 | 25.18 | 24.45 | 127.76M |
| July 10, 2025 | 25.01 | 24.94 | 24.94 | 25.45 | 24.94 | 84.29M |
| July 09, 2025 | 25.1 | 25.08 | 25.08 | 25.15 | 24.82 | 54.66M |
| July 08, 2025 | 25.06 | 25.14 | 25.14 | 25.19 | 24.86 | 52.68M |
| July 07, 2025 | 24.83 | 25.12 | 25.12 | 25.15 | 24.74 | 61.18M |
| July 04, 2025 | 24.07 | 24.83 | 24.83 | 25 | 23.96 | 100.94M |
| July 03, 2025 | 23.9 | 24.07 | 24.07 | 24.13 | 23.67 | 49.42M |
| July 02, 2025 | 23.65 | 23.9 | 23.9 | 24 | 23.48 | 59.86M |
| July 01, 2025 | 23.53 | 23.55 | 23.55 | 23.72 | 23.35 | 48.66M |
| June 30, 2025 | 23.42 | 23.34 | 23.34 | 23.56 | 23.2 | 53.39M |
| June 27, 2025 | 24.18 | 23.56 | 23.56 | 24.22 | 23.43 | 89.06M |
| June 26, 2025 | 24.01 | 24.18 | 24.18 | 24.26 | 23.85 | 65.76M |
| June 25, 2025 | 23.85 | 24.06 | 24.06 | 24.13 | 23.56 | 60.45M |
| June 24, 2025 | 23.66 | 23.85 | 23.85 | 24.16 | 23.6 | 77.97M |
| June 23, 2025 | 23.16 | 23.75 | 23.75 | 23.77 | 23.03 | 78.12M |
| June 20, 2025 | 22.95 | 23.16 | 23.16 | 23.28 | 22.83 | 79M |
| June 19, 2025 | 23.93 | 23.8 | 22.74 | 23.99 | 23.74 | 52.49M |
| June 18, 2025 | 23.81 | 23.91 | 22.85 | 23.98 | 23.65 | 53.68M |
| June 17, 2025 | 24 | 23.81 | 22.75 | 24.15 | 23.79 | 49.55M |
| June 16, 2025 | 23.6 | 23.96 | 22.89 | 24 | 23.53 | 72.76M |
| June 13, 2025 | 23.87 | 23.5 | 22.45 | 23.94 | 23.45 | 181.72M |
| June 12, 2025 | 24 | 23.86 | 22.8 | 24.11 | 23.8 | 71.14M |
| June 11, 2025 | 23.88 | 23.98 | 22.91 | 24.32 | 23.81 | 57.46M |
| June 10, 2025 | 23.9 | 23.81 | 22.75 | 24.33 | 23.72 | 78.49M |
| June 09, 2025 | 23.66 | 23.8 | 22.74 | 23.87 | 23.59 | 56.99M |
| June 06, 2025 | 23.62 | 23.56 | 22.51 | 23.85 | 23.5 | 46M |
| June 05, 2025 | 23.62 | 23.52 | 22.47 | 23.74 | 23.43 | 45.62M |
| June 04, 2025 | 23.75 | 23.62 | 22.57 | 23.87 | 23.56 | 50.31M |
| June 03, 2025 | 23.05 | 23.71 | 23.71 | 23.95 | 22.9 | 152.73M |
| May 30, 2025 | 22.71 | 22.64 | 22.64 | 22.88 | 22.53 | 49.97M |
| May 29, 2025 | 22.6 | 22.65 | 22.65 | 22.85 | 22.47 | 48M |
| May 28, 2025 | 22.79 | 22.54 | 22.54 | 22.84 | 22.48 | 37.25M |
| May 27, 2025 | 22.79 | 22.76 | 22.76 | 22.93 | 22.68 | 40.57M |
| May 26, 2025 | 22.81 | 22.62 | 22.62 | 22.88 | 22.57 | 39.29M |