22.09
-0.19(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.55 | 21.79 | 21.79 | 21.95 | 21.43 | 2.89M |
| August 14, 2025 | 22.12 | 21.38 | 21.38 | 22.22 | 21.38 | 3M |
| August 13, 2025 | 22.02 | 22.11 | 22.11 | 22.3 | 21.85 | 3.24M |
| August 12, 2025 | 22.73 | 22.31 | 22.31 | 23.13 | 22.27 | 3.39M |
| August 11, 2025 | 22.12 | 22.73 | 22.73 | 22.95 | 22 | 4.79M |
| August 08, 2025 | 22.16 | 22.12 | 22.12 | 22.39 | 21.65 | 3.8M |
| August 07, 2025 | 22.42 | 22.16 | 22.16 | 23 | 22 | 4.47M |
| August 06, 2025 | 22.89 | 22.08 | 22.08 | 23.23 | 22.06 | 6.31M |
| August 05, 2025 | 22.5 | 22.89 | 22.89 | 24.3 | 22.4 | 6.68M |
| August 04, 2025 | 22.79 | 22.56 | 22.56 | 23.19 | 21.75 | 7.73M |
| August 01, 2025 | 23.82 | 23.3 | 23.3 | 26 | 23.28 | 10.88M |
| July 31, 2025 | 22.37 | 23.82 | 23.82 | 23.82 | 22.01 | 9.33M |
| July 30, 2025 | 22.19 | 22.34 | 22.34 | 23.72 | 21.9 | 7.79M |
| July 29, 2025 | 22.1 | 22.18 | 22.18 | 22.45 | 21.57 | 7.65M |
| July 28, 2025 | 21.57 | 23.01 | 23.01 | 23.73 | 21.1 | 13.24M |
| July 25, 2025 | 19.6 | 21.57 | 21.57 | 21.57 | 19.45 | 4M |
| July 24, 2025 | 19.42 | 19.61 | 19.61 | 19.65 | 19.38 | 1.85M |
| July 23, 2025 | 19.8 | 19.47 | 19.47 | 19.8 | 19.45 | 1.65M |
| July 22, 2025 | 20.01 | 19.72 | 19.72 | 20.01 | 19.6 | 1.95M |
| July 21, 2025 | 19.86 | 19.93 | 19.93 | 20.2 | 19.66 | 2.19M |
| July 18, 2025 | 19.57 | 19.85 | 19.85 | 20.25 | 19.35 | 2.63M |
| July 17, 2025 | 19.45 | 19.63 | 19.63 | 19.63 | 19.33 | 2.05M |
| July 16, 2025 | 19.36 | 19.45 | 19.45 | 19.48 | 19.2 | 1.88M |
| July 15, 2025 | 19.88 | 19.34 | 19.34 | 19.9 | 19.2 | 3.54M |
| July 14, 2025 | 19.54 | 19.9 | 19.9 | 19.93 | 19.54 | 3.46M |
| July 11, 2025 | 20.35 | 19.8 | 19.8 | 20.43 | 19.63 | 6.27M |
| July 10, 2025 | 20.52 | 20.68 | 20.68 | 20.98 | 20.2 | 8.82M |
| July 09, 2025 | 20.19 | 21.1 | 21.1 | 22.33 | 20 | 13.46M |
| July 08, 2025 | 21.18 | 20.3 | 20.3 | 21.18 | 19.96 | 12.41M |
| July 07, 2025 | 18.34 | 20.12 | 20.12 | 20.12 | 18.25 | 4.65M |
| July 04, 2025 | 18.69 | 18.29 | 18.29 | 19.25 | 18.27 | 5.39M |
| July 03, 2025 | 18.4 | 18.52 | 18.52 | 18.61 | 18.36 | 1.34M |
| July 02, 2025 | 18.52 | 18.42 | 18.42 | 18.52 | 18.16 | 1.58M |
| July 01, 2025 | 18.2 | 18.32 | 18.32 | 18.37 | 18.11 | 1.34M |
| June 30, 2025 | 18.1 | 18.21 | 18.21 | 18.21 | 17.9 | 1.39M |
| June 27, 2025 | 17.9 | 18.11 | 18.11 | 18.14 | 17.89 | 1.05M |
| June 26, 2025 | 18.05 | 17.93 | 17.93 | 18.09 | 17.8 | 1.43M |
| June 25, 2025 | 18.18 | 18.07 | 18.07 | 18.23 | 17.9 | 1.44M |
| June 24, 2025 | 17.57 | 18.2 | 18.2 | 18.33 | 17.45 | 2.16M |
| June 23, 2025 | 16.99 | 17.57 | 17.57 | 17.68 | 16.81 | 1.51M |
| June 20, 2025 | 17.01 | 16.9 | 16.9 | 17.15 | 16.9 | 744,700 |
| June 19, 2025 | 17.36 | 17.01 | 17.01 | 17.45 | 16.9 | 1.18M |
| June 18, 2025 | 17.65 | 17.38 | 17.38 | 17.65 | 17.31 | 1.01M |
| June 17, 2025 | 17.86 | 17.65 | 17.65 | 17.92 | 17.54 | 1.01M |
| June 16, 2025 | 17.73 | 17.7 | 17.7 | 17.97 | 17.54 | 1.05M |
| June 13, 2025 | 17.98 | 17.62 | 17.62 | 17.98 | 17.53 | 1.19M |
| June 12, 2025 | 18.09 | 17.97 | 17.97 | 18.09 | 17.79 | 805,100 |
| June 11, 2025 | 17.96 | 17.96 | 17.96 | 18.11 | 17.9 | 958,880 |
| June 10, 2025 | 18.17 | 17.94 | 17.94 | 18.25 | 17.77 | 1.59M |
| June 09, 2025 | 18.05 | 18.17 | 18.17 | 18.3 | 18.04 | 1.51M |
| June 06, 2025 | 17.71 | 18.04 | 18.04 | 18.05 | 17.6 | 1.49M |
| June 05, 2025 | 17.98 | 17.7 | 17.7 | 18 | 17.68 | 969,000 |
| June 04, 2025 | 17.93 | 17.97 | 17.97 | 17.98 | 17.73 | 1.22M |
| June 03, 2025 | 17.62 | 17.88 | 17.88 | 17.91 | 17.44 | 1.58M |
| May 30, 2025 | 17.55 | 17.56 | 17.56 | 17.8 | 17.55 | 1.07M |
| May 29, 2025 | 17.28 | 17.65 | 17.65 | 17.65 | 17.28 | 842,200 |
| May 28, 2025 | 17.23 | 17.39 | 17.39 | 17.47 | 17.23 | 741,600 |
| May 27, 2025 | 17.07 | 17.36 | 17.36 | 17.38 | 17.05 | 968,200 |
| May 26, 2025 | 17.2 | 17.14 | 17.14 | 17.3 | 16.93 | 1.06M |
| May 23, 2025 | 17.06 | 17.16 | 17.16 | 17.5 | 17.06 | 951,260 |