22.52
-0.53(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 22.58 | 22.52 | 22.52 | 23.2 | 22.31 | 11.69M |
| September 05, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 21.6 | 16.82M |
| September 04, 2025 | 23 | 23.41 | 23.41 | 23.57 | 22.38 | 19M |
| September 03, 2025 | 23.59 | 22.48 | 22.48 | 24.18 | 22.29 | 16.17M |
| September 02, 2025 | 23.42 | 23.95 | 23.95 | 25.42 | 23.09 | 21.27M |
| September 01, 2025 | 23 | 23.53 | 23.53 | 24.28 | 22.01 | 16.63M |
| August 29, 2025 | 23.72 | 23.56 | 23.56 | 25.5 | 23.22 | 20.24M |
| August 28, 2025 | 23.86 | 24.3 | 24.3 | 25 | 23.6 | 25.6M |
| August 27, 2025 | 22.86 | 24.43 | 24.43 | 25.25 | 22.66 | 29.27M |
| August 26, 2025 | 22.64 | 23.14 | 23.14 | 24.38 | 22.61 | 24.51M |
| August 25, 2025 | 21.69 | 23.17 | 23.17 | 23.76 | 21.49 | 31.29M |
| August 22, 2025 | 21.69 | 21.6 | 21.6 | 21.73 | 21.31 | 12.54M |
| August 21, 2025 | 22.2 | 21.73 | 21.73 | 22.58 | 21.62 | 27.07M |
| August 20, 2025 | 20.69 | 22.91 | 22.91 | 22.91 | 20.54 | 26.37M |
| August 19, 2025 | 20.41 | 20.83 | 20.83 | 21 | 20.35 | 13.1M |
| August 18, 2025 | 20.18 | 20.31 | 20.31 | 20.5 | 20.04 | 9.04M |
| August 15, 2025 | 19.99 | 19.98 | 19.98 | 20.05 | 19.87 | 4.19M |
| August 14, 2025 | 20.03 | 19.98 | 19.98 | 20.22 | 19.98 | 5.14M |
| August 13, 2025 | 20.64 | 20.23 | 20.23 | 20.7 | 20.03 | 7.03M |
| August 12, 2025 | 20.12 | 20.31 | 20.31 | 20.58 | 20.1 | 5.95M |
| August 11, 2025 | 20 | 20.13 | 20.13 | 20.2 | 19.93 | 3.49M |
| August 08, 2025 | 20.1 | 19.96 | 19.96 | 20.19 | 19.93 | 2.91M |
| August 07, 2025 | 19.99 | 20.2 | 20.2 | 20.21 | 19.97 | 4.35M |
| August 06, 2025 | 20.09 | 20.04 | 20.04 | 20.1 | 19.92 | 2.39M |
| August 05, 2025 | 20.03 | 20.05 | 20.05 | 20.05 | 19.91 | 2.11M |
| August 04, 2025 | 19.81 | 20 | 20 | 20.02 | 19.81 | 2.19M |
| August 01, 2025 | 19.97 | 20.01 | 20.01 | 20.07 | 19.92 | 2.35M |
| July 31, 2025 | 20.2 | 19.96 | 19.96 | 20.21 | 19.95 | 4.33M |
| July 30, 2025 | 19.99 | 20.33 | 20.33 | 20.5 | 19.88 | 6.81M |
| July 29, 2025 | 20.9 | 20.29 | 20.29 | 20.95 | 20.27 | 8.52M |
| July 28, 2025 | 20.18 | 20.23 | 20.23 | 20.24 | 20.04 | 3.27M |
| July 25, 2025 | 20.26 | 20.15 | 20.15 | 20.35 | 20.12 | 3.26M |
| July 24, 2025 | 20.21 | 20.28 | 20.28 | 20.42 | 20.11 | 4.2M |
| July 23, 2025 | 20.27 | 20.22 | 20.22 | 20.58 | 20.12 | 6.44M |
| July 22, 2025 | 20.35 | 20.26 | 20.26 | 20.37 | 20.16 | 2.98M |
| July 21, 2025 | 20.25 | 20.37 | 20.37 | 20.39 | 20.1 | 3.66M |
| July 18, 2025 | 20.27 | 20.25 | 20.25 | 20.44 | 20.16 | 4.15M |
| July 17, 2025 | 20.5 | 20.46 | 20.46 | 20.85 | 20.28 | 7.61M |
| July 16, 2025 | 20.03 | 20.29 | 20.29 | 20.43 | 20.03 | 5.13M |
| July 15, 2025 | 20.3 | 20.09 | 20.09 | 20.34 | 19.96 | 3.59M |
| July 14, 2025 | 20.16 | 20.26 | 20.26 | 20.33 | 20.06 | 3.54M |
| July 11, 2025 | 20.16 | 20.14 | 20.14 | 20.21 | 19.96 | 3.49M |
| July 10, 2025 | 19.99 | 20.15 | 20.15 | 20.45 | 19.85 | 4.94M |
| July 09, 2025 | 20.12 | 20.1 | 20.1 | 20.25 | 20.02 | 3.64M |
| July 08, 2025 | 20.01 | 20.09 | 20.09 | 20.19 | 19.95 | 2.54M |
| July 07, 2025 | 19.99 | 20.05 | 20.05 | 20.3 | 19.97 | 2.4M |
| July 04, 2025 | 20.02 | 19.95 | 19.95 | 20.11 | 19.9 | 3.09M |
| July 03, 2025 | 20.15 | 20.12 | 20.12 | 20.29 | 20.03 | 2.94M |
| July 02, 2025 | 20.1 | 20.2 | 20.2 | 20.39 | 20.01 | 4.16M |
| July 01, 2025 | 20.27 | 20.12 | 20.12 | 20.27 | 19.94 | 2.78M |
| June 30, 2025 | 20.01 | 20.16 | 20.16 | 20.2 | 20.01 | 2.99M |
| June 27, 2025 | 20.06 | 20.17 | 20.17 | 20.32 | 19.75 | 3.85M |
| June 26, 2025 | 20.01 | 20.24 | 20.22 | 20.36 | 19.88 | 5.68M |
| June 25, 2025 | 20.12 | 20.06 | 20.06 | 20.27 | 19.76 | 5.24M |
| June 24, 2025 | 19.51 | 19.79 | 19.79 | 19.86 | 19.51 | 3.07M |
| June 23, 2025 | 19.21 | 19.51 | 19.51 | 19.54 | 19 | 3.58M |
| June 20, 2025 | 19.71 | 19.4 | 19.4 | 19.91 | 19.25 | 3.49M |
| June 19, 2025 | 20.09 | 19.72 | 19.72 | 20.24 | 19.7 | 4.08M |
| June 18, 2025 | 20.51 | 20.2 | 20.2 | 20.64 | 20.13 | 4.61M |
| June 17, 2025 | 20.43 | 20.68 | 20.68 | 20.96 | 20.4 | 5.69M |