22.04
+0.33(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 21.84 | 22.04 | 22.04 | 22.1 | 21.84 | 6.92M |
| September 05, 2025 | 20.7 | 21.71 | 21.71 | 21.75 | 20.6 | 9.86M |
| September 04, 2025 | 21.1 | 20.96 | 20.96 | 21.34 | 20.65 | 5.83M |
| September 03, 2025 | 21.6 | 21.13 | 21.13 | 22.13 | 21.03 | 6M |
| September 02, 2025 | 21.25 | 21.55 | 21.55 | 21.78 | 20.96 | 8.05M |
| September 01, 2025 | 21.5 | 21.35 | 21.35 | 21.59 | 21.25 | 5.38M |
| August 29, 2025 | 21.45 | 21.5 | 21.5 | 22.2 | 21.18 | 7.08M |
| August 28, 2025 | 21.63 | 21.4 | 21.4 | 21.78 | 20.88 | 7.2M |
| August 27, 2025 | 22.1 | 21.49 | 21.49 | 22.27 | 21.49 | 6.84M |
| August 26, 2025 | 21.91 | 22.12 | 22.12 | 22.21 | 21.76 | 5.16M |
| August 25, 2025 | 22.1 | 21.96 | 21.96 | 22.19 | 21.83 | 6.73M |
| August 22, 2025 | 22.06 | 22.05 | 22.05 | 22.25 | 21.97 | 5.36M |
| August 21, 2025 | 22.21 | 22.07 | 22.07 | 22.3 | 21.83 | 5.95M |
| August 20, 2025 | 21.84 | 22.2 | 22.2 | 22.26 | 21.7 | 7.21M |
| August 19, 2025 | 21.55 | 21.82 | 21.82 | 22.1 | 21.33 | 7.55M |
| August 18, 2025 | 21.4 | 21.45 | 21.45 | 21.68 | 21.39 | 5.67M |
| August 15, 2025 | 21.02 | 21.42 | 21.42 | 21.47 | 20.98 | 4.61M |
| August 14, 2025 | 21.5 | 21.03 | 21.03 | 21.5 | 21 | 5M |
| August 13, 2025 | 21.41 | 21.44 | 21.44 | 21.55 | 21.3 | 4.22M |
| August 12, 2025 | 21.22 | 21.34 | 21.34 | 21.37 | 21.12 | 3.19M |
| August 11, 2025 | 20.88 | 21.22 | 21.22 | 21.28 | 20.88 | 4.2M |
| August 08, 2025 | 21 | 20.89 | 20.89 | 21 | 20.82 | 2.63M |
| August 07, 2025 | 21.2 | 21 | 21 | 21.31 | 20.97 | 3.59M |
| August 06, 2025 | 21.1 | 21.2 | 21.2 | 21.28 | 20.98 | 3.08M |
| August 05, 2025 | 20.99 | 21.1 | 21.1 | 21.13 | 20.97 | 3M |
| August 04, 2025 | 20.82 | 20.97 | 20.97 | 20.97 | 20.6 | 2.56M |
| August 01, 2025 | 20.8 | 20.82 | 20.82 | 21.02 | 20.73 | 3.26M |
| July 31, 2025 | 21.08 | 20.77 | 20.77 | 21.21 | 20.69 | 4.35M |
| July 30, 2025 | 21.37 | 21.12 | 21.12 | 21.45 | 20.93 | 4.01M |
| July 29, 2025 | 21.46 | 21.36 | 21.36 | 21.47 | 21.22 | 3.21M |
| July 28, 2025 | 21.72 | 21.47 | 21.47 | 21.73 | 21.42 | 4.45M |
| July 25, 2025 | 21.33 | 21.64 | 21.64 | 21.96 | 21.3 | 7.24M |
| July 24, 2025 | 21.11 | 21.33 | 21.33 | 21.37 | 21.11 | 3.79M |
| July 23, 2025 | 21.2 | 21.11 | 21.11 | 21.33 | 21.1 | 3.32M |
| July 22, 2025 | 21.28 | 21.2 | 21.2 | 21.31 | 21.03 | 3.57M |
| July 21, 2025 | 21.31 | 21.23 | 21.23 | 21.31 | 21.11 | 3.42M |
| July 18, 2025 | 21.27 | 21.17 | 21.17 | 21.27 | 21.08 | 2.53M |
| July 17, 2025 | 21.1 | 21.17 | 21.17 | 21.2 | 21.02 | 3.14M |
| July 16, 2025 | 20.83 | 21.03 | 21.03 | 21.17 | 20.8 | 3.97M |
| July 15, 2025 | 20.95 | 20.83 | 20.83 | 21.14 | 20.66 | 4.32M |
| July 14, 2025 | 20.94 | 21.1 | 21.1 | 21.15 | 20.85 | 2.94M |
| July 11, 2025 | 20.94 | 20.95 | 20.95 | 21.05 | 20.85 | 2.91M |
| July 10, 2025 | 20.71 | 20.94 | 20.94 | 21.03 | 20.71 | 2.74M |
| July 09, 2025 | 20.98 | 20.8 | 20.8 | 20.98 | 20.77 | 2.69M |
| July 08, 2025 | 20.73 | 20.87 | 20.87 | 20.87 | 20.69 | 2.42M |
| July 07, 2025 | 20.63 | 20.75 | 20.75 | 20.77 | 20.56 | 1.54M |
| July 04, 2025 | 20.91 | 20.67 | 20.67 | 20.91 | 20.66 | 2.76M |
| July 03, 2025 | 20.93 | 20.92 | 20.92 | 21.02 | 20.81 | 3.03M |
| July 02, 2025 | 21.18 | 20.93 | 20.93 | 21.18 | 20.82 | 2.96M |
| July 01, 2025 | 20.89 | 21.09 | 21.09 | 21.3 | 20.81 | 5.24M |
| June 30, 2025 | 20.78 | 20.88 | 20.88 | 20.9 | 20.73 | 2.73M |
| June 27, 2025 | 20.91 | 20.77 | 20.77 | 20.96 | 20.72 | 3.53M |
| June 26, 2025 | 20.71 | 20.58 | 20.58 | 20.78 | 20.55 | 3.08M |
| June 25, 2025 | 20.78 | 20.69 | 20.69 | 20.79 | 20.55 | 3.94M |
| June 24, 2025 | 20.33 | 20.67 | 20.67 | 20.74 | 20.32 | 4.53M |
| June 23, 2025 | 20 | 20.21 | 20.21 | 20.21 | 19.88 | 2.37M |
| June 20, 2025 | 20.16 | 20.03 | 20.03 | 20.27 | 20.01 | 1.82M |
| June 19, 2025 | 20.2 | 20.1 | 20.1 | 20.41 | 20.05 | 2.65M |
| June 18, 2025 | 20.46 | 20.27 | 20.27 | 20.46 | 20.16 | 2.03M |
| June 17, 2025 | 20.1 | 20.39 | 20.39 | 20.5 | 20.07 | 3.14M |