23.49
+0.47(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.04 | 23.48 | 23.48 | 23.56 | 23.02 | 24.03M |
| September 05, 2025 | 22.72 | 23.02 | 23.02 | 23.04 | 22.4 | 16.9M |
| September 04, 2025 | 22.6 | 22.77 | 22.77 | 23.41 | 22.57 | 25.33M |
| September 03, 2025 | 23.05 | 22.5 | 22.5 | 23.08 | 22.41 | 11.93M |
| September 02, 2025 | 23.26 | 22.94 | 22.94 | 23.5 | 22.83 | 16.32M |
| September 01, 2025 | 22.9 | 23.27 | 23.27 | 23.28 | 22.75 | 17.94M |
| August 29, 2025 | 22.69 | 23.03 | 23.03 | 23.17 | 22.61 | 17.76M |
| August 28, 2025 | 22.84 | 22.76 | 22.76 | 22.97 | 22.29 | 23.29M |
| August 27, 2025 | 23.5 | 22.85 | 22.85 | 23.5 | 22.85 | 27.11M |
| August 26, 2025 | 23.33 | 23.5 | 23.5 | 23.6 | 23.22 | 22.83M |
| August 25, 2025 | 23.46 | 23.33 | 23.33 | 23.56 | 23.01 | 42.68M |
| August 22, 2025 | 24 | 23.41 | 23.41 | 24 | 23.21 | 59.17M |
| August 21, 2025 | 25.24 | 24.66 | 24.66 | 25.29 | 24.54 | 17.1M |
| August 20, 2025 | 24.9 | 25.19 | 25.19 | 25.2 | 24.62 | 16.61M |
| August 19, 2025 | 24.31 | 24.92 | 24.92 | 25.59 | 24.31 | 23.95M |
| August 18, 2025 | 24.29 | 24.29 | 24.29 | 24.57 | 24.08 | 20.07M |
| August 15, 2025 | 23.87 | 24.21 | 24.21 | 24.46 | 23.65 | 20.16M |
| August 14, 2025 | 24.3 | 23.78 | 23.78 | 24.46 | 23.75 | 18.17M |
| August 13, 2025 | 24.38 | 24.29 | 24.29 | 24.77 | 24.17 | 25.89M |
| August 12, 2025 | 23.43 | 24.4 | 24.4 | 24.56 | 23.43 | 35.66M |
| August 11, 2025 | 23.57 | 23.42 | 23.42 | 23.65 | 23.16 | 22.25M |
| August 08, 2025 | 22.57 | 23.61 | 23.61 | 23.75 | 22.51 | 37.92M |
| August 07, 2025 | 22.75 | 22.58 | 22.58 | 22.95 | 22.39 | 22.19M |
| August 06, 2025 | 22.74 | 22.79 | 22.79 | 23.09 | 22.64 | 16.4M |
| August 05, 2025 | 22.95 | 22.72 | 22.72 | 22.98 | 22.5 | 13.53M |
| August 04, 2025 | 22.59 | 22.88 | 22.88 | 23.08 | 22.43 | 22.68M |
| August 01, 2025 | 22.49 | 22.67 | 22.67 | 23.1 | 22.4 | 30.22M |
| July 31, 2025 | 21.77 | 22.49 | 22.49 | 22.92 | 21.76 | 52.25M |
| July 30, 2025 | 21.65 | 21.56 | 21.56 | 21.88 | 21.41 | 12.91M |
| July 29, 2025 | 22.05 | 21.7 | 21.7 | 22.05 | 21.53 | 16.48M |
| July 28, 2025 | 22.18 | 22.07 | 22.07 | 22.21 | 21.91 | 9.69M |
| July 25, 2025 | 22.2 | 22.18 | 22.18 | 22.54 | 22.1 | 19.84M |
| July 24, 2025 | 21.8 | 22.13 | 22.13 | 22.25 | 21.62 | 15.7M |
| July 23, 2025 | 22.3 | 21.82 | 21.82 | 22.3 | 21.8 | 17.35M |
| July 22, 2025 | 22.03 | 22.11 | 22.11 | 22.23 | 21.64 | 21.25M |
| July 21, 2025 | 21.59 | 21.9 | 21.9 | 21.98 | 21.58 | 28.62M |
| July 18, 2025 | 22.17 | 21.5 | 21.5 | 22.2 | 21.4 | 31.41M |
| July 17, 2025 | 22.33 | 22.15 | 22.15 | 22.5 | 22.1 | 15.92M |
| July 16, 2025 | 23.06 | 22.32 | 22.32 | 23.12 | 22.28 | 24.59M |
| July 15, 2025 | 23.25 | 23.06 | 23.06 | 23.51 | 22.88 | 11.09M |
| July 14, 2025 | 22.73 | 23.29 | 23.29 | 23.4 | 22.7 | 13.95M |
| July 11, 2025 | 23.05 | 22.73 | 22.73 | 23.16 | 22.66 | 10.83M |
| July 10, 2025 | 22.98 | 23.15 | 23.15 | 23.56 | 22.96 | 12.5M |
| July 09, 2025 | 22.99 | 23.04 | 23.04 | 23.4 | 22.81 | 14.43M |
| July 08, 2025 | 22.12 | 23.12 | 23.12 | 23.2 | 22.06 | 21.41M |
| July 07, 2025 | 22.1 | 22.22 | 22.22 | 22.53 | 21.82 | 9.34M |
| July 04, 2025 | 22.16 | 22.06 | 22.06 | 22.34 | 22 | 7.81M |
| July 03, 2025 | 22.15 | 22.23 | 22.23 | 22.35 | 22.11 | 6.11M |
| July 02, 2025 | 22.08 | 22.21 | 22.21 | 22.35 | 21.84 | 10.54M |
| July 01, 2025 | 22.43 | 22.08 | 22.08 | 22.45 | 21.96 | 10.33M |
| June 30, 2025 | 21.95 | 22.42 | 22.42 | 22.48 | 21.95 | 10.23M |
| June 27, 2025 | 21.82 | 22.03 | 22.03 | 22.15 | 21.67 | 16.44M |
| June 26, 2025 | 22.14 | 21.71 | 21.71 | 22.14 | 21.62 | 14.18M |
| June 25, 2025 | 21.79 | 22.15 | 22.15 | 22.2 | 21.66 | 9.34M |
| June 24, 2025 | 21.28 | 21.79 | 21.79 | 21.8 | 21.16 | 9.44M |
| June 23, 2025 | 21.26 | 21.21 | 21.21 | 21.29 | 20.96 | 8.87M |
| June 20, 2025 | 21.36 | 21.38 | 21.38 | 21.71 | 21.31 | 7.87M |
| June 19, 2025 | 21.75 | 21.38 | 21.38 | 21.85 | 21.24 | 8.07M |
| June 18, 2025 | 21.51 | 21.77 | 21.77 | 22.37 | 21.38 | 12.27M |
| June 17, 2025 | 21.66 | 21.49 | 21.49 | 22.04 | 21.43 | 8.99M |