22.05
-0.82(-3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 22.85 | 22.05 | 22.05 | 23.14 | 22.02 | 85.29M |
| September 08, 2025 | 21.77 | 22.87 | 22.87 | 23.15 | 21.38 | 115.84M |
| September 05, 2025 | 20.98 | 21.28 | 21.28 | 21.34 | 20.82 | 47.19M |
| September 04, 2025 | 21.68 | 20.99 | 20.99 | 21.91 | 20.62 | 65.29M |
| September 03, 2025 | 23 | 21.71 | 21.71 | 23.1 | 21.68 | 86.11M |
| September 02, 2025 | 23.81 | 23.05 | 23.05 | 24 | 22.8 | 91.7M |
| September 01, 2025 | 24.8 | 23.86 | 23.86 | 24.8 | 23.66 | 154M |
| August 29, 2025 | 23.3 | 25.3 | 25.3 | 25.58 | 23.1 | 227.07M |
| August 28, 2025 | 22.89 | 23.25 | 23.25 | 24.09 | 22.39 | 149.1M |
| August 27, 2025 | 22.7 | 22 | 22 | 23.1 | 22 | 121.03M |
| August 26, 2025 | 23.03 | 23 | 23 | 24.12 | 22.7 | 168.38M |
| August 25, 2025 | 21.88 | 23 | 23 | 23.41 | 21.36 | 174.63M |
| August 22, 2025 | 21.11 | 21.93 | 21.93 | 22.1 | 20.86 | 111.5M |
| August 21, 2025 | 20.8 | 21.13 | 21.13 | 21.55 | 20.69 | 82.34M |
| August 20, 2025 | 20.76 | 20.81 | 20.81 | 20.94 | 20.53 | 52.69M |
| August 19, 2025 | 20.7 | 20.47 | 20.47 | 20.74 | 20.42 | 32.85M |
| August 18, 2025 | 20.45 | 20.64 | 20.64 | 20.85 | 20.3 | 45.08M |
| August 15, 2025 | 20.06 | 20.32 | 20.32 | 20.39 | 19.95 | 32.31M |
| August 14, 2025 | 20.6 | 20.08 | 20.08 | 20.66 | 20.03 | 40.47M |
| August 13, 2025 | 20.43 | 20.58 | 20.58 | 20.79 | 20.43 | 44.47M |
| August 12, 2025 | 20.83 | 20.47 | 20.47 | 21.19 | 20.23 | 52.74M |
| August 11, 2025 | 20.78 | 20.77 | 20.77 | 21.03 | 20.6 | 46.28M |
| August 08, 2025 | 20.7 | 20.65 | 20.65 | 21.26 | 20.62 | 65.05M |
| August 07, 2025 | 20.5 | 20.63 | 20.63 | 20.88 | 20.32 | 44.99M |
| August 06, 2025 | 20.25 | 20.58 | 20.58 | 20.59 | 20.18 | 52.07M |
| August 05, 2025 | 20.37 | 20.23 | 20.23 | 20.46 | 20.12 | 32.81M |
| August 04, 2025 | 19.76 | 20.31 | 20.31 | 20.6 | 19.74 | 41.95M |
| August 01, 2025 | 20.08 | 19.85 | 19.85 | 20.16 | 19.78 | 30.25M |
| July 31, 2025 | 20.39 | 20.08 | 20.08 | 20.68 | 20 | 42.06M |
| July 30, 2025 | 20.34 | 20.51 | 20.51 | 20.86 | 19.99 | 70.54M |
| July 29, 2025 | 20.09 | 20.34 | 20.34 | 20.4 | 19.92 | 54.25M |
| July 28, 2025 | 19.9 | 19.97 | 19.97 | 20.06 | 19.83 | 26.66M |
| July 25, 2025 | 19.87 | 19.89 | 19.89 | 20.16 | 19.8 | 32.86M |
| July 24, 2025 | 19.66 | 19.81 | 19.81 | 19.84 | 19.65 | 22.14M |
| July 23, 2025 | 19.8 | 19.71 | 19.71 | 20 | 19.65 | 25.94M |
| July 22, 2025 | 19.85 | 19.86 | 19.86 | 19.93 | 19.73 | 24.19M |
| July 21, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.72 | 16.14M |
| July 18, 2025 | 19.71 | 19.79 | 19.79 | 19.84 | 19.62 | 20.88M |
| July 17, 2025 | 19.56 | 19.71 | 19.71 | 19.73 | 19.5 | 22.24M |
| July 16, 2025 | 19.53 | 19.62 | 19.62 | 19.75 | 19.49 | 17.51M |
| July 15, 2025 | 19.77 | 19.5 | 19.5 | 19.88 | 19.47 | 26.63M |
| July 14, 2025 | 19.8 | 19.74 | 19.74 | 19.91 | 19.72 | 22.49M |
| July 11, 2025 | 20.02 | 19.95 | 19.95 | 20.14 | 19.82 | 24.6M |
| July 10, 2025 | 20.02 | 20 | 20 | 20.1 | 19.85 | 23.64M |
| July 09, 2025 | 20.3 | 20.02 | 20.02 | 20.5 | 20 | 25.7M |
| July 08, 2025 | 20.05 | 20.38 | 20.38 | 20.67 | 19.93 | 36.83M |
| July 07, 2025 | 20.16 | 20.04 | 20.04 | 20.29 | 19.92 | 25.32M |
| July 04, 2025 | 20.64 | 20.2 | 20.2 | 20.91 | 20.15 | 69.99M |
| July 03, 2025 | 20.9 | 21.13 | 21.13 | 22.54 | 20.89 | 107.02M |
| July 02, 2025 | 20.2 | 20.49 | 20.49 | 20.56 | 19.75 | 40.3M |
| July 01, 2025 | 20.44 | 20.2 | 20.2 | 20.44 | 20.12 | 21.64M |
| June 30, 2025 | 19.95 | 20.47 | 20.47 | 20.49 | 19.92 | 33.43M |
| June 27, 2025 | 19.85 | 19.9 | 19.9 | 20.06 | 19.75 | 16.31M |
| June 26, 2025 | 19.8 | 19.93 | 19.9 | 20.33 | 19.76 | 32.88M |
| June 25, 2025 | 19.56 | 19.88 | 19.85 | 19.94 | 19.5 | 27.27M |
| June 24, 2025 | 19.39 | 19.55 | 19.52 | 19.57 | 19.31 | 13.44M |
| June 23, 2025 | 19.11 | 19.46 | 19.46 | 19.5 | 19.1 | 11.13M |
| June 20, 2025 | 19.32 | 19.13 | 19.13 | 19.37 | 19.12 | 8.63M |
| June 19, 2025 | 19.63 | 19.32 | 19.32 | 19.63 | 19.26 | 11.74M |
| June 18, 2025 | 19.58 | 19.65 | 19.65 | 19.71 | 19.51 | 12.23M |