22.49
+0.61(+2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 22.3 | 22.48 | 22.48 | 22.95 | 21.98 | 7.11M |
| September 05, 2025 | 21.45 | 21.88 | 21.88 | 22.32 | 21.25 | 6.3M |
| September 04, 2025 | 21.77 | 21.5 | 21.5 | 23.06 | 20.99 | 9.5M |
| September 03, 2025 | 23.1 | 21.77 | 21.77 | 23.52 | 21.69 | 10.25M |
| September 02, 2025 | 22.57 | 23.08 | 23.08 | 23.2 | 21.22 | 14.72M |
| September 01, 2025 | 21.55 | 22.23 | 22.23 | 22.38 | 21.54 | 8.33M |
| August 29, 2025 | 21.7 | 21.35 | 21.35 | 21.78 | 21.29 | 4.48M |
| August 28, 2025 | 21.5 | 21.57 | 21.57 | 21.9 | 20.81 | 8.04M |
| August 27, 2025 | 22.26 | 21.74 | 21.74 | 22.92 | 21.72 | 10.76M |
| August 26, 2025 | 22.64 | 22.47 | 22.47 | 22.75 | 22.29 | 6.86M |
| August 25, 2025 | 22.98 | 22.69 | 22.69 | 22.98 | 22.41 | 7.56M |
| August 22, 2025 | 23.27 | 22.86 | 22.86 | 23.54 | 22.78 | 7.08M |
| August 21, 2025 | 24.09 | 23.04 | 23.04 | 24.09 | 22.88 | 9.14M |
| August 20, 2025 | 22.38 | 24.09 | 24.09 | 24.2 | 22.38 | 13.94M |
| August 19, 2025 | 22.23 | 23.76 | 23.76 | 24.19 | 22.04 | 23.28M |
| August 18, 2025 | 21.68 | 22.03 | 22.03 | 22.25 | 21.42 | 9.03M |
| August 15, 2025 | 21 | 21.58 | 21.58 | 21.6 | 20.91 | 6.37M |
| August 14, 2025 | 21.71 | 20.9 | 20.9 | 21.75 | 20.88 | 8.35M |
| August 13, 2025 | 21.62 | 21.74 | 21.74 | 21.81 | 21.38 | 6.57M |
| August 12, 2025 | 22 | 21.72 | 21.72 | 22 | 21.6 | 5.14M |
| August 11, 2025 | 22.1 | 22.01 | 22.01 | 22.39 | 21.9 | 6.37M |
| August 08, 2025 | 22.6 | 22.1 | 22.1 | 22.79 | 22.07 | 8.01M |
| August 07, 2025 | 22.47 | 22.52 | 22.52 | 23.15 | 22.45 | 11.08M |
| August 06, 2025 | 22.16 | 22.44 | 22.44 | 22.76 | 22.03 | 10.56M |
| August 05, 2025 | 21.8 | 22.3 | 22.3 | 22.95 | 21.73 | 16.7M |
| August 04, 2025 | 20.92 | 21.52 | 21.52 | 21.58 | 20.8 | 9.51M |
| August 01, 2025 | 21.83 | 20.91 | 20.91 | 21.98 | 20.85 | 14.44M |
| July 31, 2025 | 21.8 | 21.81 | 21.81 | 23.78 | 21.62 | 20.12M |
| July 30, 2025 | 22.8 | 21.62 | 21.62 | 23.05 | 21.41 | 14.16M |
| July 29, 2025 | 22.32 | 22.36 | 22.36 | 22.43 | 21.77 | 14.95M |
| July 28, 2025 | 22.41 | 22.16 | 22.16 | 23.66 | 22.12 | 25.01M |
| July 25, 2025 | 22.66 | 22.32 | 22.32 | 23.7 | 21.35 | 30.39M |
| July 24, 2025 | 20.78 | 22.74 | 22.74 | 22.74 | 20.78 | 8.05M |
| July 23, 2025 | 19.96 | 20.67 | 20.67 | 20.93 | 19.71 | 16.06M |
| July 22, 2025 | 20.4 | 19.96 | 19.96 | 20.64 | 19.86 | 11.47M |
| July 21, 2025 | 20.15 | 20.3 | 20.3 | 21 | 20.15 | 14.91M |
| July 18, 2025 | 20.85 | 20.17 | 20.17 | 20.93 | 19.99 | 20.3M |
| July 17, 2025 | 20.94 | 20.95 | 20.95 | 22.3 | 20.05 | 36.14M |
| July 16, 2025 | 18.65 | 20.35 | 20.35 | 20.35 | 18.47 | 21.17M |
| July 15, 2025 | 18.97 | 18.5 | 18.5 | 19.08 | 18.24 | 7.8M |
| July 14, 2025 | 18.04 | 19.08 | 18.91 | 19.19 | 17.97 | 12.93M |
| July 11, 2025 | 18.01 | 18.01 | 18.01 | 18.09 | 17.86 | 2.73M |
| July 10, 2025 | 17.99 | 18.01 | 18.01 | 18.07 | 17.85 | 2.49M |
| July 09, 2025 | 18.2 | 17.99 | 17.99 | 18.22 | 17.92 | 3.24M |
| July 08, 2025 | 18.04 | 18.14 | 18.14 | 18.18 | 18 | 2.53M |
| July 07, 2025 | 17.81 | 18.05 | 18.05 | 18.15 | 17.81 | 2.29M |
| July 04, 2025 | 18.41 | 17.93 | 17.93 | 18.41 | 17.89 | 4.31M |
| July 03, 2025 | 18.3 | 18.36 | 18.36 | 18.49 | 18.25 | 2.95M |
| July 02, 2025 | 18.95 | 18.38 | 18.38 | 18.95 | 18.25 | 4.37M |
| July 01, 2025 | 18.8 | 18.62 | 18.62 | 19.24 | 18.51 | 8.16M |
| June 30, 2025 | 18.56 | 18.77 | 18.77 | 19.03 | 18.5 | 4.52M |
| June 27, 2025 | 19.15 | 18.58 | 18.58 | 19.24 | 18.52 | 6.83M |
| June 26, 2025 | 18.63 | 19.09 | 19.09 | 19.4 | 18.49 | 10.12M |
| June 25, 2025 | 18.57 | 18.63 | 18.63 | 18.87 | 18.46 | 5.53M |
| June 24, 2025 | 17.73 | 18.65 | 18.65 | 18.75 | 17.73 | 8.65M |
| June 23, 2025 | 17.13 | 17.64 | 17.64 | 17.69 | 17.12 | 2.78M |
| June 20, 2025 | 17.68 | 17.36 | 17.36 | 17.86 | 17.28 | 3.21M |
| June 19, 2025 | 18.29 | 17.66 | 17.66 | 18.41 | 17.56 | 5.48M |
| June 18, 2025 | 18.38 | 18.31 | 18.31 | 18.49 | 18.2 | 3.48M |
| June 17, 2025 | 18.56 | 18.45 | 18.45 | 19.05 | 18.41 | 7.61M |