23.15
+0.26(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.78 | 22.89 | 22.89 | 23.1 | 22.73 | 2.27M |
| August 15, 2025 | 22.84 | 22.72 | 22.72 | 22.88 | 22.6 | 1.45M |
| August 14, 2025 | 23.17 | 22.6 | 22.6 | 23.19 | 22.57 | 2.26M |
| August 13, 2025 | 23.03 | 23.17 | 23.17 | 23.67 | 22.96 | 2.04M |
| August 12, 2025 | 23.52 | 23.15 | 23.15 | 23.7 | 22.88 | 2.19M |
| August 11, 2025 | 23 | 23.35 | 23.35 | 23.5 | 22.85 | 2.84M |
| August 08, 2025 | 22.76 | 22.86 | 22.86 | 22.9 | 22.46 | 1.92M |
| August 07, 2025 | 23.19 | 22.76 | 22.76 | 23.19 | 22.73 | 2.16M |
| August 06, 2025 | 23.36 | 23.2 | 23.2 | 23.57 | 22.9 | 2.42M |
| August 05, 2025 | 22.99 | 23.21 | 23.21 | 23.42 | 22.75 | 3.34M |
| August 04, 2025 | 23.3 | 22.87 | 22.87 | 23.43 | 22.67 | 3.57M |
| August 01, 2025 | 22.54 | 23.18 | 23.18 | 23.48 | 22.26 | 5.42M |
| July 31, 2025 | 22.36 | 22.43 | 22.43 | 22.83 | 22.22 | 3.01M |
| July 30, 2025 | 22.7 | 22.36 | 22.36 | 22.9 | 22.06 | 2.37M |
| July 29, 2025 | 22.83 | 22.7 | 22.7 | 23.15 | 22.26 | 2.51M |
| July 28, 2025 | 22.96 | 22.77 | 22.77 | 23.22 | 22.43 | 3.25M |
| July 25, 2025 | 21.88 | 22.8 | 22.8 | 23.95 | 21.72 | 6.24M |
| July 24, 2025 | 21.73 | 21.83 | 21.83 | 21.95 | 21.6 | 1.48M |
| July 23, 2025 | 22.07 | 21.62 | 21.62 | 22.13 | 21.58 | 2.18M |
| July 22, 2025 | 22.44 | 22.07 | 22.07 | 22.48 | 22.05 | 2.31M |
| July 21, 2025 | 22.36 | 22.32 | 22.32 | 22.38 | 22.05 | 2.03M |
| July 18, 2025 | 22.32 | 22.16 | 22.16 | 22.57 | 22.02 | 1.96M |
| July 17, 2025 | 22.38 | 22.32 | 22.32 | 22.6 | 22.22 | 1.6M |
| July 16, 2025 | 22.13 | 22.39 | 22.39 | 22.44 | 21.96 | 1.78M |
| July 15, 2025 | 22.58 | 22.12 | 22.12 | 22.69 | 21.73 | 3.47M |
| July 14, 2025 | 22.76 | 22.8 | 22.8 | 22.99 | 22.55 | 2.04M |
| July 11, 2025 | 22.81 | 22.65 | 22.65 | 22.89 | 22.25 | 3.21M |
| July 10, 2025 | 23.32 | 22.88 | 22.88 | 23.32 | 22.78 | 2.79M |
| July 09, 2025 | 23.16 | 22.9 | 22.9 | 23.66 | 22.88 | 3.16M |
| July 08, 2025 | 22.72 | 23.11 | 23.11 | 23.22 | 22.63 | 4.06M |
| July 07, 2025 | 23.15 | 23.14 | 23.14 | 23.33 | 22.49 | 6.03M |
| July 04, 2025 | 22.62 | 23.37 | 23.37 | 24.5 | 22.62 | 10.52M |
| July 03, 2025 | 21.49 | 22.61 | 22.61 | 22.9 | 21.42 | 8.42M |
| July 02, 2025 | 21.53 | 21.5 | 21.5 | 21.68 | 21.34 | 3.15M |
| July 01, 2025 | 21.2 | 21.53 | 21.53 | 21.55 | 21.02 | 4.08M |
| June 30, 2025 | 20.85 | 21.2 | 21.2 | 21.38 | 20.75 | 3.73M |
| June 27, 2025 | 20.9 | 20.77 | 20.77 | 20.92 | 20.74 | 2.34M |
| June 26, 2025 | 21.02 | 20.9 | 20.9 | 21.04 | 20.74 | 2.93M |
| June 25, 2025 | 21.01 | 21.02 | 21.02 | 21.18 | 20.8 | 3.23M |
| June 24, 2025 | 21.09 | 21.01 | 21.01 | 21.28 | 20.9 | 4.41M |
| June 23, 2025 | 21.39 | 21.07 | 21.07 | 21.86 | 21.01 | 5.51M |
| June 20, 2025 | 20.71 | 20.72 | 20.72 | 21.13 | 20.71 | 3.46M |
| June 19, 2025 | 21.54 | 20.94 | 20.94 | 21.65 | 20.77 | 6.22M |
| June 18, 2025 | 21.69 | 21.53 | 21.53 | 22.16 | 21.12 | 8.2M |
| June 17, 2025 | 23.23 | 21.9 | 21.9 | 23.68 | 21.65 | 13.07M |
| June 16, 2025 | 23.99 | 23.58 | 23.58 | 24.7 | 23.58 | 15.06M |
| June 13, 2025 | 30.2 | 26.2 | 26.2 | 30.2 | 24.71 | 24.06M |
| June 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.54M |
| June 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.58M |
| June 10, 2025 | 20.61 | 22.68 | 22.68 | 22.68 | 20.4 | 4.06M |
| June 09, 2025 | 20.01 | 20.62 | 20.62 | 20.98 | 20.01 | 2.65M |
| June 06, 2025 | 19.81 | 20.01 | 20.01 | 20.4 | 19.61 | 1.95M |
| June 05, 2025 | 20.33 | 19.79 | 19.79 | 20.33 | 19.56 | 2.39M |
| June 04, 2025 | 20.09 | 20.23 | 20.23 | 20.33 | 19.87 | 2.36M |
| June 03, 2025 | 20.09 | 20.08 | 20.08 | 20.5 | 20.05 | 2.59M |
| May 30, 2025 | 20.14 | 20.35 | 20.35 | 20.78 | 19.88 | 2.72M |
| May 29, 2025 | 19.71 | 20.09 | 20.09 | 20.27 | 19.29 | 2.39M |
| May 28, 2025 | 19.54 | 19.65 | 19.65 | 19.81 | 19.24 | 1.78M |
| May 27, 2025 | 19.59 | 19.54 | 19.54 | 19.85 | 19.42 | 1.93M |
| May 26, 2025 | 20.32 | 19.61 | 19.61 | 20.34 | 19.52 | 2.79M |