23.65
+0.52(+2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.01 | 23.13 | 23.13 | 23.16 | 22.6 | 2.55M |
| September 04, 2025 | 23 | 23.03 | 23.03 | 23.6 | 22.69 | 3.39M |
| September 03, 2025 | 22.97 | 22.93 | 22.93 | 23.18 | 22.7 | 2.41M |
| September 02, 2025 | 23.26 | 22.93 | 22.93 | 23.31 | 22.68 | 3.15M |
| September 01, 2025 | 22.92 | 23.24 | 23.24 | 23.43 | 22.92 | 3.25M |
| August 29, 2025 | 23.29 | 23.2 | 23.2 | 23.46 | 23 | 4.2M |
| August 28, 2025 | 23.11 | 23.31 | 23.31 | 23.39 | 22.61 | 4.22M |
| August 27, 2025 | 24.09 | 23.22 | 23.22 | 24.41 | 23.18 | 5.46M |
| August 26, 2025 | 23.83 | 23.87 | 23.87 | 24.05 | 23.79 | 3.62M |
| August 25, 2025 | 24.03 | 23.88 | 23.88 | 24.29 | 23.71 | 5.55M |
| August 22, 2025 | 24.29 | 23.98 | 23.98 | 24.3 | 23.84 | 4.53M |
| August 21, 2025 | 24.58 | 24.15 | 24.15 | 24.79 | 24.07 | 5M |
| August 20, 2025 | 24.63 | 24.69 | 24.69 | 25.13 | 24 | 10.09M |
| August 19, 2025 | 23.92 | 25.03 | 25.03 | 26.33 | 23.9 | 16.57M |
| August 18, 2025 | 23.94 | 23.94 | 23.94 | 24.1 | 23.74 | 4.8M |
| August 15, 2025 | 23.7 | 23.92 | 23.92 | 23.97 | 23.5 | 4.69M |
| August 14, 2025 | 23.66 | 23.7 | 23.7 | 23.9 | 23.45 | 5.83M |
| August 13, 2025 | 23.38 | 23.64 | 23.64 | 24.1 | 23.11 | 8.55M |
| August 12, 2025 | 23.75 | 23.27 | 23.27 | 24.05 | 23.15 | 2.2M |
| August 11, 2025 | 23.32 | 23.61 | 23.61 | 23.88 | 23.04 | 4.06M |
| August 08, 2025 | 22.78 | 23.38 | 23.38 | 23.57 | 22.41 | 4.76M |
| August 07, 2025 | 23.35 | 22.8 | 22.8 | 23.5 | 22.71 | 4.72M |
| August 06, 2025 | 23.41 | 23.45 | 23.45 | 24.3 | 23.39 | 6.48M |
| August 05, 2025 | 23.61 | 23.46 | 23.46 | 23.89 | 23.21 | 3.72M |
| August 04, 2025 | 23.81 | 23.69 | 23.69 | 24.03 | 23.13 | 6.09M |
| August 01, 2025 | 24.03 | 23.96 | 23.96 | 24.48 | 23.81 | 4.75M |
| July 31, 2025 | 23.8 | 24.1 | 24.1 | 24.79 | 23.79 | 6.9M |
| July 30, 2025 | 23.6 | 23.99 | 23.99 | 25.05 | 23.5 | 8.15M |
| July 29, 2025 | 23.59 | 23.71 | 23.71 | 23.96 | 23.23 | 4.4M |
| July 28, 2025 | 23.52 | 23.41 | 23.41 | 23.97 | 23.38 | 3.03M |
| July 25, 2025 | 23.79 | 23.51 | 23.51 | 24.25 | 23.48 | 4.4M |
| July 24, 2025 | 23.51 | 23.87 | 23.87 | 24.97 | 23.42 | 6.19M |
| July 23, 2025 | 23.6 | 23.44 | 23.44 | 24.48 | 23.38 | 6.92M |
| July 22, 2025 | 22.77 | 24.03 | 24.03 | 24.79 | 22.77 | 12.88M |
| July 21, 2025 | 22.88 | 23.24 | 23.24 | 23.84 | 22.37 | 8.82M |
| July 18, 2025 | 22.35 | 22.9 | 22.9 | 23.08 | 22.01 | 6.39M |
| July 17, 2025 | 22.44 | 22.29 | 22.29 | 22.59 | 22.02 | 3.96M |
| July 16, 2025 | 21.74 | 22.5 | 22.5 | 22.59 | 21.66 | 4.87M |
| July 15, 2025 | 21.68 | 21.78 | 21.78 | 21.82 | 21.42 | 2.32M |
| July 14, 2025 | 21.58 | 21.7 | 21.7 | 21.9 | 21.46 | 2.35M |
| July 11, 2025 | 21.37 | 21.6 | 21.6 | 21.74 | 21.35 | 3.07M |
| July 10, 2025 | 21.28 | 21.35 | 21.35 | 21.46 | 21.14 | 2.18M |
| July 09, 2025 | 21.35 | 21.3 | 21.3 | 21.48 | 21.1 | 2.42M |
| July 08, 2025 | 21.48 | 21.34 | 21.34 | 21.74 | 21.23 | 2.67M |
| July 07, 2025 | 21.71 | 21.39 | 21.39 | 22.05 | 21.35 | 3.39M |
| July 04, 2025 | 21.52 | 21.86 | 21.86 | 22.19 | 21.52 | 5.69M |
| July 03, 2025 | 21.04 | 21.57 | 21.57 | 21.69 | 20.97 | 3.53M |
| July 02, 2025 | 21.25 | 21.04 | 21.04 | 21.69 | 20.89 | 2.76M |
| July 01, 2025 | 20.85 | 21.25 | 21.25 | 21.29 | 20.75 | 2.39M |
| June 30, 2025 | 20.75 | 20.9 | 20.9 | 21.16 | 20.61 | 2.35M |
| June 27, 2025 | 20.79 | 20.68 | 20.68 | 20.89 | 20.61 | 1.6M |
| June 26, 2025 | 20.84 | 20.67 | 20.67 | 20.84 | 20.52 | 1.86M |
| June 25, 2025 | 20.71 | 20.84 | 20.84 | 20.86 | 20.49 | 2.22M |
| June 24, 2025 | 20.54 | 20.71 | 20.71 | 20.73 | 20.49 | 2.2M |
| June 23, 2025 | 20.41 | 20.45 | 20.45 | 20.55 | 20.18 | 1.84M |
| June 20, 2025 | 20.52 | 20.49 | 20.49 | 20.61 | 20.41 | 1.66M |
| June 19, 2025 | 21.14 | 20.7 | 20.41 | 21.2 | 20.63 | 2.45M |
| June 18, 2025 | 21.32 | 21.09 | 21.09 | 21.36 | 20.99 | 2.16M |
| June 17, 2025 | 22 | 21.41 | 21.41 | 22.22 | 21.3 | 3.3M |
| June 16, 2025 | 21.78 | 21.83 | 21.83 | 22.15 | 21.55 | 2.75M |