22.05
-0.27(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.6 | 22.32 | 22.32 | 22.73 | 22.28 | 6.36M |
| August 15, 2025 | 22.39 | 22.6 | 22.6 | 22.69 | 22.04 | 7.37M |
| August 14, 2025 | 24 | 22.39 | 22.39 | 24.15 | 22.35 | 12.18M |
| August 13, 2025 | 24.6 | 23.89 | 23.89 | 25.17 | 23.7 | 16.2M |
| August 12, 2025 | 22.29 | 24.52 | 24.52 | 24.52 | 22.15 | 15.68M |
| August 11, 2025 | 21.85 | 22.29 | 22.29 | 22.76 | 21.69 | 8.27M |
| August 08, 2025 | 21.45 | 21.84 | 21.84 | 22.19 | 21.42 | 6.84M |
| August 07, 2025 | 21.28 | 21.44 | 21.44 | 21.63 | 21.12 | 4.92M |
| August 06, 2025 | 21.1 | 21.29 | 21.29 | 21.41 | 20.85 | 4.13M |
| August 05, 2025 | 21.2 | 21.04 | 21.04 | 21.2 | 20.8 | 2.91M |
| August 04, 2025 | 20.9 | 21.1 | 21.1 | 21.47 | 20.74 | 4.84M |
| August 01, 2025 | 20.77 | 21.07 | 21.07 | 21.16 | 20.5 | 4.14M |
| July 31, 2025 | 21.25 | 20.7 | 20.7 | 21.26 | 20.59 | 5.2M |
| July 30, 2025 | 20.47 | 21.28 | 21.28 | 21.29 | 20.45 | 9.12M |
| July 29, 2025 | 20.35 | 20.47 | 20.47 | 20.74 | 20.29 | 3.02M |
| July 28, 2025 | 20.56 | 20.43 | 20.43 | 20.57 | 20.27 | 1.66M |
| July 25, 2025 | 20.23 | 20.42 | 20.42 | 20.53 | 20.2 | 2.36M |
| July 24, 2025 | 20.1 | 20.27 | 20.27 | 20.34 | 20.1 | 1.76M |
| July 23, 2025 | 20.53 | 20.19 | 20.19 | 20.54 | 20.17 | 2.75M |
| July 22, 2025 | 20.35 | 20.52 | 20.52 | 20.57 | 20.19 | 3.74M |
| July 21, 2025 | 20.18 | 20.37 | 20.37 | 20.46 | 20.11 | 2.64M |
| July 18, 2025 | 20.29 | 20.18 | 20.18 | 20.34 | 20.11 | 1.92M |
| July 17, 2025 | 20.18 | 20.3 | 20.3 | 20.4 | 20.13 | 2.07M |
| July 16, 2025 | 20.16 | 20.19 | 20.19 | 20.3 | 20.08 | 1.69M |
| July 15, 2025 | 20.41 | 20.16 | 20.16 | 20.46 | 20.02 | 2.82M |
| July 14, 2025 | 20.05 | 20.49 | 20.49 | 20.66 | 20.05 | 3.87M |
| July 11, 2025 | 20.26 | 20.14 | 20.14 | 20.28 | 20.08 | 2.57M |
| July 10, 2025 | 20.06 | 20.28 | 20.28 | 20.53 | 19.92 | 2.63M |
| July 09, 2025 | 20.42 | 20.07 | 20.07 | 20.43 | 20.01 | 3.02M |
| July 08, 2025 | 20.3 | 20.41 | 20.41 | 20.41 | 20.1 | 3.5M |
| July 07, 2025 | 20.13 | 20.23 | 20.23 | 20.31 | 20 | 3.11M |
| July 04, 2025 | 20.24 | 20.13 | 20.13 | 20.58 | 20.13 | 3.9M |
| July 03, 2025 | 20.9 | 20.41 | 20.41 | 21.03 | 20.37 | 4.81M |
| July 02, 2025 | 20.87 | 21 | 21 | 21.17 | 20.6 | 4.62M |
| July 01, 2025 | 21.4 | 21.06 | 21.06 | 21.4 | 20.47 | 8.09M |
| June 30, 2025 | 20.8 | 21.54 | 21.54 | 22.05 | 20.27 | 9M |
| June 27, 2025 | 21.94 | 21.04 | 21.04 | 22.4 | 21.01 | 9.39M |
| June 26, 2025 | 21.09 | 22.2 | 22.2 | 22.64 | 20.63 | 11.18M |
| June 25, 2025 | 20.94 | 21.32 | 21.32 | 21.34 | 20.64 | 8.5M |
| June 24, 2025 | 20.5 | 21.16 | 21.16 | 21.4 | 20.5 | 11.89M |
| June 23, 2025 | 21.59 | 22.64 | 22.64 | 23.39 | 20.73 | 13.4M |
| June 20, 2025 | 19.98 | 21.26 | 21.26 | 22.22 | 19.7 | 9.44M |
| June 19, 2025 | 20.5 | 20.7 | 20.7 | 21.4 | 19.49 | 9.28M |
| June 18, 2025 | 21.03 | 22.31 | 21.41 | 23 | 20.42 | 10.15M |
| June 17, 2025 | 20.97 | 21.03 | 20.18 | 21.23 | 20.21 | 7.28M |
| June 16, 2025 | 20.83 | 21.49 | 20.62 | 21.8 | 20.38 | 11.96M |
| June 13, 2025 | 19 | 20.78 | 20.78 | 20.78 | 19 | 10.16M |
| June 12, 2025 | 18.81 | 18.89 | 18.89 | 19 | 18.77 | 931,900 |
| June 11, 2025 | 18.86 | 18.87 | 18.87 | 19.05 | 18.77 | 1.11M |
| June 10, 2025 | 18.82 | 18.81 | 18.81 | 18.93 | 18.58 | 1.64M |
| June 09, 2025 | 18.89 | 18.88 | 18.88 | 18.89 | 18.72 | 1.04M |
| June 06, 2025 | 18.71 | 18.85 | 18.85 | 18.85 | 18.64 | 822,300 |
| June 05, 2025 | 18.78 | 18.74 | 18.74 | 18.97 | 18.61 | 805,200 |
| June 04, 2025 | 18.62 | 18.83 | 18.83 | 18.83 | 18.54 | 932,300 |
| June 03, 2025 | 18.91 | 18.62 | 18.62 | 19.03 | 18.5 | 1.78M |
| May 30, 2025 | 19.24 | 19.01 | 19.01 | 19.28 | 18.91 | 978,500 |
| May 29, 2025 | 18.99 | 19.24 | 19.24 | 19.24 | 18.88 | 985,700 |
| May 28, 2025 | 18.92 | 19.02 | 19.02 | 19.13 | 18.88 | 637,400 |
| May 27, 2025 | 18.85 | 18.98 | 18.98 | 18.99 | 18.65 | 939,500 |
| May 26, 2025 | 18.8 | 18.85 | 18.85 | 19.09 | 18.72 | 918,900 |
