22.86
+0.14(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 22.71 | 22.86 | 22.86 | 22.92 | 22.7 | 8.71M |
| July 01, 2025 | 22.75 | 22.72 | 22.72 | 22.83 | 22.59 | 7.54M |
| June 30, 2025 | 22.73 | 22.67 | 22.67 | 22.93 | 22.67 | 9.07M |
| June 27, 2025 | 22.55 | 22.81 | 22.81 | 22.83 | 22.51 | 9.55M |
| June 26, 2025 | 22.6 | 22.52 | 22.52 | 22.62 | 22.45 | 8.05M |
| June 25, 2025 | 22.58 | 22.58 | 22.58 | 22.62 | 22.44 | 8.03M |
| June 24, 2025 | 22.24 | 22.57 | 22.57 | 22.59 | 22.15 | 9.52M |
| June 23, 2025 | 22.07 | 22.16 | 22.16 | 22.3 | 21.97 | 7.94M |
| June 20, 2025 | 21.85 | 22.24 | 22.24 | 22.35 | 21.82 | 12.56M |
| June 19, 2025 | 22.02 | 21.85 | 21.85 | 22.16 | 21.78 | 6.91M |
| June 18, 2025 | 21.9 | 22.08 | 22.08 | 22.12 | 21.8 | 5.3M |
| June 17, 2025 | 22.04 | 21.89 | 21.89 | 22.17 | 21.88 | 5.91M |
| June 16, 2025 | 22.2 | 22.05 | 22.05 | 22.54 | 22.01 | 9.54M |
| June 13, 2025 | 21.99 | 22.23 | 22.23 | 22.35 | 21.97 | 14.24M |
| June 12, 2025 | 22.01 | 22.1 | 22.1 | 22.12 | 21.8 | 8.84M |
| June 11, 2025 | 22.3 | 22.59 | 21.99 | 22.65 | 22.25 | 9.27M |
| June 10, 2025 | 22.45 | 22.31 | 21.72 | 22.48 | 22.16 | 7M |
| June 09, 2025 | 22.33 | 22.42 | 21.82 | 22.48 | 22.33 | 5.87M |
| June 06, 2025 | 22.26 | 22.27 | 21.68 | 22.31 | 22.15 | 6.21M |
| June 05, 2025 | 22.27 | 22.19 | 21.6 | 22.3 | 22.09 | 5.31M |
| June 04, 2025 | 21.98 | 22.23 | 22.23 | 22.25 | 21.95 | 8.42M |
| June 03, 2025 | 21.84 | 21.99 | 21.99 | 22.02 | 21.73 | 9.12M |
| May 30, 2025 | 22.07 | 21.91 | 21.91 | 22.07 | 21.9 | 5.4M |
| May 29, 2025 | 21.92 | 22.1 | 22.1 | 22.16 | 21.88 | 5.8M |
| May 28, 2025 | 22.02 | 21.92 | 21.92 | 22.08 | 21.91 | 4.8M |
| May 27, 2025 | 22.14 | 22.01 | 22.01 | 22.18 | 21.94 | 5.66M |
| May 26, 2025 | 22.32 | 22.14 | 22.14 | 22.43 | 22.13 | 7.47M |
| May 23, 2025 | 22.7 | 22.29 | 22.29 | 22.85 | 22.28 | 9.35M |
| May 22, 2025 | 22.66 | 22.72 | 22.72 | 22.76 | 22.6 | 5.99M |
| May 21, 2025 | 22.72 | 22.7 | 22.7 | 22.86 | 22.65 | 6.98M |
| May 20, 2025 | 22.74 | 22.72 | 22.72 | 22.79 | 22.63 | 6.32M |
| May 19, 2025 | 22.84 | 22.7 | 22.7 | 22.88 | 22.66 | 6.6M |
| May 16, 2025 | 22.86 | 22.84 | 22.84 | 22.91 | 22.7 | 6.78M |
| May 15, 2025 | 22.92 | 22.85 | 22.85 | 23 | 22.77 | 7.73M |
| May 14, 2025 | 23.05 | 22.97 | 22.97 | 23.12 | 22.77 | 10.01M |
| May 13, 2025 | 23 | 23.04 | 23.04 | 23.18 | 22.86 | 11.8M |
| May 12, 2025 | 23.05 | 22.93 | 22.93 | 23.07 | 22.74 | 12.11M |
| May 09, 2025 | 22.88 | 22.92 | 22.92 | 22.95 | 22.67 | 8.61M |
| May 08, 2025 | 22.5 | 22.9 | 22.9 | 22.9 | 22.41 | 13.11M |
| May 07, 2025 | 22.57 | 22.5 | 22.5 | 22.67 | 22.23 | 14.5M |
| May 06, 2025 | 22.37 | 22.3 | 22.3 | 22.47 | 22.17 | 16.47M |
| April 30, 2025 | 22.48 | 22.27 | 22.27 | 22.5 | 22.19 | 13.13M |
| April 29, 2025 | 22.4 | 22.47 | 22.47 | 22.61 | 22.38 | 6.96M |
| April 28, 2025 | 22.55 | 22.42 | 22.42 | 22.62 | 22.33 | 7.14M |
| April 25, 2025 | 22.21 | 22.39 | 22.39 | 22.63 | 22.18 | 8.27M |
| April 24, 2025 | 22.21 | 22.39 | 22.39 | 22.63 | 22.18 | 8.27M |
| April 23, 2025 | 22.22 | 22.24 | 22.24 | 22.42 | 22.19 | 6.16M |
| April 22, 2025 | 22.11 | 22.16 | 22.16 | 22.26 | 22.1 | 6.42M |
| April 21, 2025 | 21.91 | 22.09 | 22.09 | 22.15 | 21.84 | 6.34M |
| April 18, 2025 | 21.8 | 21.95 | 21.95 | 22 | 21.77 | 5.95M |
| April 17, 2025 | 21.82 | 21.87 | 21.87 | 22.11 | 21.76 | 7.39M |
| April 16, 2025 | 22.05 | 21.94 | 21.94 | 22.08 | 21.62 | 7.92M |
| April 15, 2025 | 22.06 | 21.89 | 21.89 | 22.1 | 21.81 | 9.82M |
| April 14, 2025 | 21.85 | 22.06 | 22.06 | 22.12 | 21.75 | 12.11M |
| April 11, 2025 | 21.4 | 21.62 | 21.62 | 21.74 | 21.33 | 9.4M |
| April 10, 2025 | 21.58 | 21.6 | 21.6 | 21.88 | 21.35 | 15.98M |
| April 09, 2025 | 20.9 | 21.19 | 21.19 | 21.33 | 20.67 | 17.71M |
| April 08, 2025 | 21.5 | 21.18 | 21.18 | 21.5 | 20.66 | 23.93M |
| April 07, 2025 | 22 | 21.17 | 21.17 | 22.49 | 21.17 | 22.35M |
| April 03, 2025 | 23.5 | 23.52 | 23.52 | 23.8 | 23.48 | 7.83M |