22.52
-0.32(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.56 | 21.98 | 21.98 | 21.99 | 21.22 | 9.09M |
| September 04, 2025 | 22.46 | 21.74 | 21.74 | 22.46 | 21.31 | 11.09M |
| September 03, 2025 | 22.6 | 21.93 | 21.93 | 23.49 | 21.9 | 13.25M |
| September 02, 2025 | 21.9 | 22.36 | 22.36 | 23.53 | 21.72 | 18.07M |
| September 01, 2025 | 21.97 | 21.9 | 21.9 | 22.4 | 21.41 | 16.66M |
| August 29, 2025 | 20.61 | 22.07 | 22.07 | 22.54 | 20.61 | 25.05M |
| August 28, 2025 | 20.36 | 20.49 | 20.49 | 20.87 | 20 | 6.93M |
| August 27, 2025 | 21 | 20.5 | 20.5 | 21.24 | 20.5 | 8.52M |
| August 26, 2025 | 20.7 | 21.26 | 21.26 | 21.95 | 20.65 | 13.28M |
| August 25, 2025 | 20.11 | 20.9 | 20.9 | 21.22 | 20 | 13.76M |
| August 22, 2025 | 20.26 | 20.11 | 20.11 | 20.26 | 19.9 | 5.27M |
| August 21, 2025 | 20.38 | 20.13 | 20.13 | 20.38 | 19.85 | 7.91M |
| August 20, 2025 | 19.43 | 20.43 | 20.43 | 20.7 | 19.22 | 14.64M |
| August 19, 2025 | 19.01 | 19.61 | 19.61 | 19.96 | 19 | 10.07M |
| August 18, 2025 | 19.09 | 19.01 | 19.01 | 19.24 | 18.96 | 3.85M |
| August 15, 2025 | 19.05 | 19.05 | 19.05 | 19.07 | 18.77 | 2.84M |
| August 14, 2025 | 18.91 | 18.98 | 18.98 | 19.38 | 18.9 | 4.3M |
| August 13, 2025 | 18.88 | 18.91 | 18.91 | 19 | 18.75 | 2.93M |
| August 12, 2025 | 18.85 | 18.88 | 18.88 | 19.18 | 18.84 | 3.57M |
| August 11, 2025 | 18.61 | 18.97 | 18.97 | 19.12 | 18.56 | 4.68M |
| August 08, 2025 | 18.56 | 18.56 | 18.56 | 18.68 | 18.51 | 1.81M |
| August 07, 2025 | 18.74 | 18.59 | 18.59 | 18.74 | 18.56 | 1.88M |
| August 06, 2025 | 18.48 | 18.66 | 18.66 | 18.69 | 18.42 | 2.36M |
| August 05, 2025 | 18.34 | 18.48 | 18.48 | 18.58 | 18.25 | 2.29M |
| August 04, 2025 | 18.3 | 18.29 | 18.29 | 18.31 | 18.18 | 1.56M |
| August 01, 2025 | 18.2 | 18.28 | 18.28 | 18.34 | 18.18 | 1.75M |
| July 31, 2025 | 18.6 | 18.17 | 18.17 | 18.65 | 18.11 | 3.27M |
| July 30, 2025 | 18.68 | 18.66 | 18.66 | 18.84 | 18.53 | 3.01M |
| July 29, 2025 | 18.66 | 18.65 | 18.65 | 18.73 | 18.39 | 2.25M |
| July 28, 2025 | 18.68 | 18.66 | 18.66 | 18.79 | 18.5 | 2.96M |
| July 25, 2025 | 18.92 | 18.65 | 18.65 | 18.92 | 18.61 | 2.84M |
| July 24, 2025 | 18.82 | 18.92 | 18.92 | 18.93 | 18.76 | 2.41M |
| July 23, 2025 | 18.94 | 18.83 | 18.83 | 19.06 | 18.75 | 3M |
| July 22, 2025 | 18.68 | 18.96 | 18.96 | 18.99 | 18.58 | 3.57M |
| July 21, 2025 | 18.7 | 18.68 | 18.68 | 18.73 | 18.57 | 2.43M |
| July 18, 2025 | 18.44 | 18.7 | 18.7 | 18.75 | 18.38 | 4.09M |
| July 17, 2025 | 18.41 | 18.4 | 18.4 | 18.55 | 18.24 | 2.22M |
| July 16, 2025 | 18.2 | 18.39 | 18.39 | 18.43 | 18.13 | 2.59M |
| July 15, 2025 | 18.35 | 18.15 | 18.15 | 18.51 | 18.1 | 2.53M |
| July 14, 2025 | 18.4 | 18.42 | 18.42 | 18.5 | 18.29 | 2.25M |
| July 11, 2025 | 18.19 | 18.48 | 18.48 | 18.71 | 18.16 | 5.42M |
| July 10, 2025 | 18.02 | 18.18 | 18.18 | 18.25 | 18.02 | 2.27M |
| July 09, 2025 | 18.05 | 18.16 | 18.16 | 18.26 | 17.97 | 3.41M |
| July 08, 2025 | 17.95 | 17.99 | 17.99 | 18.02 | 17.84 | 2.46M |
| July 07, 2025 | 17.91 | 17.95 | 17.95 | 18.02 | 17.91 | 1.23M |
| July 04, 2025 | 18.1 | 17.93 | 17.93 | 18.15 | 17.91 | 2.57M |
| July 03, 2025 | 18.1 | 18.14 | 18.14 | 18.25 | 18.1 | 1.97M |
| July 02, 2025 | 18.11 | 18.16 | 18.16 | 18.23 | 18.05 | 2.27M |
| July 01, 2025 | 18.03 | 18.11 | 18.11 | 18.17 | 18.03 | 1.97M |
| June 30, 2025 | 17.98 | 18.1 | 18.1 | 18.23 | 17.85 | 3.34M |
| June 27, 2025 | 18.03 | 17.95 | 17.95 | 18.09 | 17.92 | 2.25M |
| June 26, 2025 | 18.03 | 18.08 | 18.08 | 18.13 | 17.97 | 2.41M |
| June 25, 2025 | 18 | 18.03 | 18.03 | 18.05 | 17.82 | 2.63M |
| June 24, 2025 | 17.88 | 17.98 | 17.98 | 18 | 17.88 | 2.32M |
| June 23, 2025 | 17.78 | 17.88 | 17.88 | 17.94 | 17.58 | 2.67M |
| June 20, 2025 | 17.61 | 17.94 | 17.94 | 18.1 | 17.61 | 3.74M |
| June 19, 2025 | 17.76 | 17.72 | 17.72 | 17.99 | 17.62 | 2.97M |
| June 18, 2025 | 18 | 17.9 | 17.9 | 18.38 | 17.88 | 3.43M |
| June 17, 2025 | 17.75 | 17.84 | 17.84 | 17.98 | 17.75 | 2.14M |
| June 16, 2025 | 17.48 | 17.9 | 17.9 | 18.01 | 17.44 | 5.63M |