23.53
+0.15(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 946,000 |
| September 04, 2025 | 24.82 | 24.61 | 24.61 | 25.38 | 24.61 | 2.24M |
| September 03, 2025 | 24.3 | 25.91 | 25.91 | 25.91 | 23.5 | 4.62M |
| September 02, 2025 | 26.3 | 24.68 | 24.68 | 26.3 | 24.68 | 3.61M |
| September 01, 2025 | 26.83 | 25.98 | 25.98 | 26.85 | 25.47 | 3.39M |
| August 29, 2025 | 25.82 | 25.65 | 25.65 | 26.55 | 25.65 | 3.74M |
| August 28, 2025 | 26.91 | 27 | 27 | 28.32 | 26.91 | 5.23M |
| August 27, 2025 | 28.65 | 28.33 | 28.33 | 28.65 | 27 | 6.92M |
| August 26, 2025 | 27 | 27.29 | 27.29 | 27.29 | 26.5 | 1.55M |
| August 25, 2025 | 26.5 | 25.99 | 25.99 | 27 | 25.99 | 5.27M |
| August 22, 2025 | 30.21 | 27.36 | 27.36 | 30.21 | 27.33 | 11.98M |
| August 21, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 734,287 |
| August 20, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 19, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 18, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 15, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 14, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 13, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 12, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 11, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 08, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 07, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 06, 2025 | 27.28 | 27.4 | 27.4 | 27.41 | 25.19 | 13.56M |
| August 05, 2025 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 307,120 |
| August 04, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 159,280 |
| August 01, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 442,900 |
| July 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 229,820 |
| July 30, 2025 | 19.81 | 21.48 | 21.48 | 21.48 | 19.81 | 4.76M |
| July 29, 2025 | 20.58 | 20.46 | 20.46 | 21.5 | 20.46 | 4.42M |
| July 28, 2025 | 22.5 | 21.54 | 21.54 | 22.51 | 21.54 | 5.32M |
| July 25, 2025 | 23.9 | 22.67 | 22.67 | 24.5 | 22.61 | 7.97M |
| July 24, 2025 | 25.75 | 23.8 | 23.8 | 25.8 | 23.78 | 6.72M |
| July 23, 2025 | 22.65 | 25.03 | 25.03 | 25.03 | 22.65 | 6.43M |
| July 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 22.88 | 4.22M |
| July 21, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 919,880 |
| July 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| July 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| July 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| July 15, 2025 | 21 | 21.62 | 21.62 | 21.62 | 20 | 6M |
| July 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 18.89 | 5.86M |
| July 11, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.26M |
| July 10, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 |
| July 09, 2025 | 17.81 | 18.68 | 18.68 | 18.68 | 17.81 | 10.72M |
| July 08, 2025 | 19.67 | 17.79 | 17.79 | 19.67 | 17.79 | 6.29M |
| July 07, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 710,640 |
| July 04, 2025 | 17.7 | 17.84 | 17.84 | 17.84 | 17.38 | 3.83M |
| July 03, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
| July 02, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
| July 01, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
| June 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
| June 27, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
| June 26, 2025 | 16.7 | 16.99 | 16.99 | 16.99 | 16.5 | 6.84M |
| June 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 131,980 |
| June 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 767,560 |
| June 23, 2025 | 14.1 | 14.68 | 14.68 | 14.68 | 14.05 | 9.31M |
| June 20, 2025 | 13.31 | 13.98 | 13.98 | 13.98 | 13.3 | 4.97M |
| June 19, 2025 | 13.9 | 13.31 | 13.31 | 14.26 | 13.31 | 6.93M |
| June 18, 2025 | 13.47 | 14.01 | 14.01 | 14.28 | 12.92 | 10.85M |
| June 17, 2025 | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 1.25M |
| June 16, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |