23.69
+0.14(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.67 | 23.55 | 23.55 | 23.81 | 23.41 | 3.67M |
| August 15, 2025 | 23.63 | 23.67 | 23.67 | 23.95 | 23.61 | 2.9M |
| August 14, 2025 | 24.42 | 23.71 | 23.71 | 24.7 | 23.61 | 4.32M |
| August 13, 2025 | 24.72 | 24.43 | 24.43 | 24.86 | 24.3 | 4.95M |
| August 12, 2025 | 23.66 | 24.75 | 24.75 | 25.5 | 23.66 | 11.54M |
| August 11, 2025 | 22.1 | 23.68 | 23.68 | 23.89 | 22 | 7.21M |
| August 08, 2025 | 22.07 | 22.08 | 22.08 | 22.33 | 22.01 | 1.87M |
| August 07, 2025 | 22.46 | 22.14 | 22.14 | 22.46 | 22.1 | 1.88M |
| August 06, 2025 | 22.25 | 22.48 | 22.48 | 22.69 | 22 | 3.32M |
| August 05, 2025 | 21.69 | 22.22 | 22.22 | 22.3 | 21.69 | 3.06M |
| August 04, 2025 | 21.18 | 21.83 | 21.83 | 21.9 | 21 | 2.72M |
| August 01, 2025 | 20.95 | 21.24 | 21.24 | 21.28 | 20.66 | 1.73M |
| July 31, 2025 | 21.2 | 20.99 | 20.99 | 21.4 | 20.91 | 1.55M |
| July 30, 2025 | 21.38 | 21.28 | 21.28 | 21.53 | 21.15 | 1.72M |
| July 29, 2025 | 21.44 | 21.39 | 21.39 | 21.64 | 21.26 | 1.6M |
| July 28, 2025 | 21.3 | 21.41 | 21.41 | 21.58 | 21.27 | 1.91M |
| July 25, 2025 | 21.29 | 21.39 | 21.39 | 21.5 | 21.29 | 1.57M |
| July 24, 2025 | 21.37 | 21.37 | 21.37 | 21.42 | 21.23 | 2.19M |
| July 23, 2025 | 21.49 | 21.42 | 21.42 | 21.87 | 21.32 | 2.57M |
| July 22, 2025 | 22.15 | 21.49 | 21.49 | 22.19 | 21.4 | 4.71M |
| July 21, 2025 | 21.55 | 22.15 | 22.15 | 22.35 | 21.35 | 6.95M |
| July 18, 2025 | 21 | 21.53 | 21.53 | 21.85 | 20.94 | 4.1M |
| July 17, 2025 | 21.08 | 20.92 | 20.92 | 21.21 | 20.86 | 1.93M |
| July 16, 2025 | 21.07 | 21.08 | 21.08 | 21.47 | 20.99 | 3.21M |
| July 15, 2025 | 20.66 | 21.07 | 21.07 | 21.4 | 20.6 | 4.28M |
| July 14, 2025 | 20.26 | 20.74 | 20.74 | 20.86 | 20.26 | 2.42M |
| July 11, 2025 | 20.16 | 20.26 | 20.26 | 20.34 | 20.08 | 1.39M |
| July 10, 2025 | 20.25 | 20.16 | 20.16 | 20.29 | 20.04 | 1.3M |
| July 09, 2025 | 20.18 | 20.27 | 20.27 | 20.46 | 20.12 | 1.94M |
| July 08, 2025 | 20.03 | 20.21 | 20.21 | 20.25 | 20.03 | 1.26M |
| July 07, 2025 | 20 | 20.08 | 20.08 | 20.11 | 19.83 | 976,441 |
| July 04, 2025 | 20.14 | 19.94 | 19.94 | 20.2 | 19.88 | 1.26M |
| July 03, 2025 | 20.14 | 20.18 | 20.18 | 20.35 | 20.11 | 1.46M |
| July 02, 2025 | 20.24 | 20.11 | 20.11 | 20.32 | 20 | 1.27M |
| July 01, 2025 | 19.91 | 20.24 | 20.24 | 20.35 | 19.85 | 2.63M |
| June 30, 2025 | 20.3 | 19.99 | 19.99 | 20.37 | 19.94 | 2.81M |
| June 27, 2025 | 19.97 | 20.3 | 20.3 | 20.47 | 19.77 | 3.03M |
| June 26, 2025 | 20.07 | 19.9 | 19.9 | 20.17 | 19.87 | 1.38M |
| June 25, 2025 | 19.98 | 20.08 | 20.08 | 20.16 | 19.89 | 1.38M |
| June 24, 2025 | 19.47 | 19.98 | 19.98 | 20.08 | 19.46 | 2.42M |
| June 23, 2025 | 18.99 | 19.51 | 19.51 | 19.6 | 18.99 | 1.76M |
| June 20, 2025 | 19.29 | 19.17 | 19.17 | 19.54 | 19.1 | 1.3M |
| June 19, 2025 | 19.12 | 19.41 | 19.41 | 19.49 | 18.95 | 1.79M |
| June 18, 2025 | 19.26 | 19.16 | 19.16 | 19.32 | 19.07 | 954,791 |
| June 17, 2025 | 19.85 | 19.3 | 19.3 | 19.85 | 19.24 | 2M |
| June 16, 2025 | 19.31 | 19.71 | 19.71 | 20.04 | 19.02 | 2.43M |
| June 13, 2025 | 19.53 | 19.41 | 19.41 | 19.61 | 19.18 | 2.42M |
| June 12, 2025 | 19.36 | 19.53 | 19.53 | 19.56 | 19.28 | 1.16M |
| June 11, 2025 | 19.05 | 19.47 | 19.47 | 19.53 | 19.05 | 1.33M |
| June 10, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 19 | 1.58M |
| June 09, 2025 | 19.24 | 19.33 | 19.33 | 19.42 | 19.17 | 1.62M |
| June 06, 2025 | 19.4 | 19.25 | 19.25 | 19.45 | 18.91 | 1.9M |
| June 05, 2025 | 19.25 | 19.44 | 19.44 | 19.45 | 19.1 | 1.23M |
| June 04, 2025 | 19.38 | 19.26 | 19.26 | 19.44 | 19.23 | 1.09M |
| June 03, 2025 | 19.29 | 19.26 | 19.26 | 19.49 | 19.12 | 1.85M |
| May 30, 2025 | 19.64 | 19.31 | 19.31 | 19.64 | 19.28 | 979,343 |
| May 29, 2025 | 19.78 | 19.64 | 19.64 | 19.83 | 19.56 | 1.02M |
| May 28, 2025 | 19.9 | 19.62 | 19.62 | 19.97 | 19.61 | 723,100 |
| May 27, 2025 | 19.74 | 19.81 | 19.81 | 19.91 | 19.64 | 689,732 |
| May 26, 2025 | 19.78 | 19.74 | 19.74 | 19.87 | 19.61 | 717,500 |