23.78
+2.16(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.74 | 21.62 | 21.62 | 21.81 | 20.63 | 12.09M |
| August 15, 2025 | 20.07 | 20.7 | 20.7 | 21.08 | 20.07 | 7.86M |
| August 14, 2025 | 20.78 | 20.16 | 20.16 | 20.79 | 20.1 | 5M |
| August 13, 2025 | 20.8 | 20.68 | 20.68 | 20.81 | 20.37 | 4.95M |
| August 12, 2025 | 20.52 | 20.69 | 20.69 | 20.83 | 20.42 | 4.8M |
| August 11, 2025 | 20.28 | 20.65 | 20.65 | 20.88 | 20.25 | 6.24M |
| August 08, 2025 | 20.42 | 20.17 | 20.17 | 20.42 | 20.05 | 2.82M |
| August 07, 2025 | 20.49 | 20.2 | 20.2 | 20.51 | 20.17 | 3.4M |
| August 06, 2025 | 20.38 | 20.49 | 20.49 | 20.55 | 20.2 | 4.03M |
| August 05, 2025 | 20.45 | 20.37 | 20.37 | 20.45 | 20.23 | 3.14M |
| August 04, 2025 | 20.02 | 20.37 | 20.37 | 20.45 | 19.86 | 5.21M |
| August 01, 2025 | 19.86 | 20.13 | 20.13 | 20.19 | 19.83 | 4.99M |
| July 31, 2025 | 19.82 | 19.86 | 19.86 | 20.12 | 19.73 | 4.32M |
| July 30, 2025 | 20.34 | 19.83 | 19.83 | 20.35 | 19.66 | 5.27M |
| July 29, 2025 | 19.84 | 20.34 | 20.34 | 20.73 | 19.8 | 8.18M |
| July 28, 2025 | 19.8 | 19.93 | 19.93 | 20.29 | 19.8 | 4.56M |
| July 25, 2025 | 19.72 | 19.76 | 19.76 | 19.78 | 19.63 | 2.02M |
| July 24, 2025 | 19.51 | 19.69 | 19.69 | 19.78 | 19.51 | 2M |
| July 23, 2025 | 19.88 | 19.61 | 19.61 | 19.91 | 19.55 | 3.1M |
| July 22, 2025 | 20 | 19.76 | 19.76 | 20.05 | 19.63 | 4.13M |
| July 21, 2025 | 19.91 | 20.02 | 20.02 | 20.06 | 19.72 | 3.84M |
| July 18, 2025 | 19.98 | 19.94 | 19.94 | 20.29 | 19.85 | 4.41M |
| July 17, 2025 | 19.89 | 20.04 | 20.04 | 20.17 | 19.7 | 5.26M |
| July 16, 2025 | 19.82 | 20.1 | 20.1 | 20.78 | 19.78 | 12.64M |
| July 15, 2025 | 19.3 | 19.66 | 19.66 | 19.7 | 19.13 | 5.44M |
| July 14, 2025 | 19.3 | 19.44 | 19.44 | 19.49 | 19.22 | 2.55M |
| July 11, 2025 | 19.25 | 19.3 | 19.3 | 19.36 | 19.08 | 2.62M |
| July 10, 2025 | 19.3 | 19.26 | 19.26 | 19.43 | 19.16 | 2.69M |
| July 09, 2025 | 19.38 | 19.36 | 19.36 | 19.62 | 19.3 | 3.21M |
| July 08, 2025 | 19.22 | 19.41 | 19.41 | 19.43 | 19.15 | 3.06M |
| July 07, 2025 | 19.36 | 19.33 | 19.33 | 19.48 | 19.18 | 3.04M |
| July 04, 2025 | 20.51 | 19.36 | 19.36 | 20.66 | 19.26 | 11.95M |
| July 03, 2025 | 19.87 | 20.67 | 20.67 | 20.78 | 19.66 | 11.52M |
| July 02, 2025 | 19.87 | 19.87 | 19.87 | 19.95 | 19.62 | 3.52M |
| July 01, 2025 | 19.97 | 19.91 | 19.91 | 20.28 | 19.53 | 5.82M |
| June 30, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.74 | 4.31M |
| June 27, 2025 | 20.29 | 20 | 20 | 20.69 | 19.99 | 6.12M |
| June 26, 2025 | 19.92 | 20 | 20 | 20.45 | 19.92 | 7.88M |
| June 25, 2025 | 19.98 | 20.28 | 20.28 | 20.95 | 19.98 | 12.65M |
| June 24, 2025 | 19.15 | 19.87 | 19.87 | 19.95 | 19.02 | 8.85M |
| June 23, 2025 | 18.98 | 19.13 | 19.13 | 19.15 | 18.58 | 4.73M |
| June 20, 2025 | 18.5 | 18.91 | 18.91 | 19.78 | 18.47 | 7.08M |
| June 19, 2025 | 19.01 | 18.54 | 18.54 | 19.28 | 18.51 | 4.64M |
| June 18, 2025 | 19 | 19 | 19 | 19.07 | 18.63 | 4.54M |
| June 17, 2025 | 19 | 19.09 | 19.09 | 19.33 | 18.95 | 3.93M |
| June 16, 2025 | 18.9 | 19.02 | 19.02 | 19.17 | 18.78 | 4.06M |
| June 13, 2025 | 20.09 | 19.03 | 19.03 | 20.09 | 19.01 | 8.25M |
| June 12, 2025 | 20.6 | 20.04 | 20.04 | 20.65 | 19.9 | 11.68M |
| June 11, 2025 | 19.72 | 20.83 | 20.83 | 21.8 | 19.72 | 18.22M |
| June 10, 2025 | 19.58 | 19.87 | 19.87 | 20.2 | 19.55 | 8.81M |
| June 09, 2025 | 19.5 | 19.66 | 19.66 | 19.76 | 19.45 | 3.9M |
| June 06, 2025 | 19.41 | 19.45 | 19.45 | 19.55 | 19.13 | 3.86M |
| June 05, 2025 | 19.36 | 19.33 | 19.33 | 19.57 | 19 | 5.01M |
| June 04, 2025 | 18.98 | 19.34 | 19.34 | 19.64 | 18.83 | 6.2M |
| June 03, 2025 | 18.74 | 18.88 | 18.88 | 18.98 | 18.61 | 2.78M |
| May 30, 2025 | 19.48 | 18.81 | 18.81 | 19.48 | 18.72 | 5.07M |
| May 29, 2025 | 19.21 | 19.48 | 19.48 | 19.55 | 19.21 | 3.77M |
| May 28, 2025 | 19.6 | 19.39 | 19.39 | 19.67 | 19.32 | 3.25M |
| May 27, 2025 | 19.72 | 19.62 | 19.62 | 19.9 | 19.3 | 4.02M |
| May 26, 2025 | 19.9 | 19.73 | 19.73 | 19.91 | 19.41 | 3.52M |