22.86
+0.21(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.35 | 22.65 | 22.65 | 22.7 | 22.24 | 2.7M |
| September 04, 2025 | 22.36 | 22.39 | 22.39 | 22.44 | 22.1 | 2.86M |
| September 03, 2025 | 22.69 | 22.32 | 22.32 | 22.79 | 22.26 | 2.85M |
| September 02, 2025 | 22.58 | 22.68 | 22.68 | 22.94 | 22.36 | 4.4M |
| September 01, 2025 | 23 | 22.58 | 22.58 | 23.08 | 22.57 | 4.46M |
| August 29, 2025 | 23.59 | 23.08 | 23.08 | 23.7 | 22.95 | 6.84M |
| August 28, 2025 | 24.16 | 23.88 | 23.88 | 24.18 | 23.28 | 3.42M |
| August 27, 2025 | 24.56 | 24.1 | 24.1 | 24.78 | 23.95 | 3.43M |
| August 26, 2025 | 24.39 | 24.56 | 24.56 | 24.67 | 24.31 | 3.17M |
| August 25, 2025 | 24.52 | 24.38 | 24.38 | 24.55 | 24.24 | 3.57M |
| August 22, 2025 | 24.7 | 24.4 | 24.4 | 24.79 | 24.24 | 2.95M |
| August 21, 2025 | 25.05 | 24.73 | 24.73 | 25.1 | 24.59 | 3.75M |
| August 20, 2025 | 24.4 | 24.59 | 24.59 | 24.59 | 24.21 | 2.38M |
| August 19, 2025 | 24.5 | 24.36 | 24.36 | 24.59 | 24.16 | 2.97M |
| August 18, 2025 | 24.52 | 24.5 | 24.5 | 24.69 | 24.33 | 4.27M |
| August 15, 2025 | 23.89 | 24.26 | 24.26 | 24.26 | 23.81 | 2.9M |
| August 14, 2025 | 24.3 | 23.77 | 23.77 | 24.44 | 23.66 | 3.27M |
| August 13, 2025 | 23.81 | 23.98 | 23.98 | 24.13 | 23.63 | 3.55M |
| August 12, 2025 | 23.45 | 23.64 | 23.64 | 23.79 | 23.45 | 2.06M |
| August 11, 2025 | 23.38 | 23.53 | 23.53 | 23.62 | 23.3 | 1.78M |
| August 08, 2025 | 23.26 | 23.28 | 23.28 | 23.39 | 23.1 | 1.48M |
| August 07, 2025 | 23.55 | 23.32 | 23.32 | 23.57 | 23.32 | 1.32M |
| August 06, 2025 | 23.54 | 23.55 | 23.55 | 23.58 | 23.38 | 1.59M |
| August 05, 2025 | 23.35 | 23.54 | 23.54 | 23.59 | 23.2 | 1.83M |
| August 04, 2025 | 23.05 | 23.3 | 23.3 | 23.32 | 22.91 | 1.08M |
| August 01, 2025 | 22.99 | 23.15 | 23.15 | 23.25 | 22.84 | 1.51M |
| July 31, 2025 | 23.4 | 23.02 | 23.02 | 23.42 | 22.8 | 2.92M |
| July 30, 2025 | 23.5 | 23.46 | 23.46 | 23.52 | 23.2 | 2.55M |
| July 29, 2025 | 23.76 | 23.5 | 23.5 | 23.79 | 23.45 | 2.52M |
| July 28, 2025 | 24.19 | 23.76 | 23.76 | 24.2 | 23.7 | 2.99M |
| July 25, 2025 | 23.58 | 24.05 | 24.05 | 24.49 | 23.58 | 3.82M |
| July 24, 2025 | 23.55 | 23.68 | 23.68 | 23.97 | 23.51 | 2.3M |
| July 23, 2025 | 23.25 | 23.51 | 23.51 | 23.76 | 23.17 | 3.94M |
| July 22, 2025 | 23.25 | 23.19 | 23.19 | 23.3 | 23.04 | 1.69M |
| July 21, 2025 | 23.06 | 23.25 | 23.25 | 23.33 | 23.03 | 1.95M |
| July 18, 2025 | 23.12 | 23.04 | 23.04 | 23.2 | 22.86 | 1.86M |
| July 17, 2025 | 23.3 | 23.14 | 23.14 | 23.44 | 23.07 | 1.78M |
| July 16, 2025 | 23.22 | 23.27 | 23.27 | 23.47 | 23.09 | 2.12M |
| July 15, 2025 | 23.16 | 23.2 | 23.2 | 23.51 | 22.81 | 3.11M |
| July 14, 2025 | 22.86 | 23.1 | 23.1 | 23.28 | 22.8 | 2.22M |
| July 11, 2025 | 22.61 | 22.81 | 22.81 | 22.98 | 22.6 | 2.33M |
| July 10, 2025 | 22.7 | 22.67 | 22.67 | 22.73 | 22.54 | 1.3M |
| July 09, 2025 | 22.78 | 22.67 | 22.67 | 22.83 | 22.63 | 1.63M |
| July 08, 2025 | 22.79 | 22.78 | 22.78 | 22.83 | 22.6 | 2.27M |
| July 07, 2025 | 22.36 | 22.68 | 22.68 | 22.99 | 22.25 | 2.68M |
| July 04, 2025 | 22.88 | 22.5 | 22.5 | 22.9 | 22.43 | 2.02M |
| July 03, 2025 | 23.5 | 22.8 | 22.8 | 24.02 | 22.66 | 3.77M |
| July 02, 2025 | 22.33 | 22.61 | 22.61 | 22.99 | 22.26 | 3M |
| July 01, 2025 | 22.33 | 22.4 | 22.4 | 22.5 | 22.22 | 1.64M |
| June 30, 2025 | 22.59 | 22.42 | 22.42 | 22.59 | 22.2 | 2.12M |
| June 27, 2025 | 22.35 | 22.41 | 22.41 | 22.55 | 22.27 | 1.46M |
| June 26, 2025 | 22.44 | 22.35 | 22.35 | 22.65 | 22.34 | 1.97M |
| June 25, 2025 | 22.12 | 22.58 | 22.58 | 22.63 | 22.03 | 2.61M |
| June 24, 2025 | 21.63 | 22.17 | 22.17 | 22.22 | 21.6 | 2.07M |
| June 23, 2025 | 21.62 | 21.51 | 21.51 | 21.62 | 21.3 | 1.45M |
| June 20, 2025 | 21.82 | 21.64 | 21.64 | 22.12 | 21.52 | 1.31M |
| June 19, 2025 | 22.18 | 21.82 | 21.82 | 22.3 | 21.7 | 1.69M |
| June 18, 2025 | 22.21 | 22.14 | 22.14 | 22.26 | 22.05 | 909,328 |
| June 17, 2025 | 22.22 | 22.21 | 22.21 | 22.41 | 22.08 | 1.53M |
| June 16, 2025 | 22.18 | 22.23 | 22.23 | 22.43 | 22.14 | 1.6M |