23.76
+1.73(+7.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 17.59 | 18.44 | 18.44 | 18.57 | 17.59 | 5.76M |
| June 13, 2025 | 18.26 | 17.78 | 17.78 | 18.26 | 17.71 | 3.79M |
| June 12, 2025 | 17.99 | 18.27 | 18.27 | 18.42 | 17.84 | 4.4M |
| June 11, 2025 | 17.9 | 17.95 | 17.95 | 18.12 | 17.75 | 3.4M |
| June 10, 2025 | 18.35 | 17.69 | 17.69 | 18.35 | 17.47 | 6.27M |
| June 09, 2025 | 18.28 | 18.33 | 18.33 | 18.42 | 18.26 | 3.18M |
| June 06, 2025 | 18.41 | 18.28 | 18.28 | 18.45 | 18.22 | 2.71M |
| June 05, 2025 | 18.31 | 18.4 | 18.4 | 18.43 | 18.13 | 3.76M |
| June 04, 2025 | 18.18 | 18.33 | 18.33 | 18.33 | 18.01 | 3.04M |
| June 03, 2025 | 18.05 | 18.15 | 18.15 | 18.26 | 17.94 | 2.84M |
| May 30, 2025 | 18.58 | 18.01 | 18.01 | 18.58 | 18 | 4.73M |
| May 29, 2025 | 18.05 | 18.61 | 18.61 | 18.79 | 18.05 | 5.51M |
| May 28, 2025 | 18.37 | 18.12 | 18.12 | 18.72 | 18.07 | 4.65M |
| May 27, 2025 | 18.24 | 18.44 | 18.44 | 18.47 | 17.97 | 4.52M |