22.85
-0.42(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.79 | 23.27 | 23.27 | 23.46 | 22.56 | 3.42M |
| September 04, 2025 | 23.18 | 22.79 | 22.79 | 23.59 | 22.48 | 4.17M |
| September 03, 2025 | 23.7 | 23.14 | 23.14 | 24.25 | 23.01 | 3.53M |
| September 02, 2025 | 24.41 | 23.43 | 23.43 | 24.45 | 23.19 | 5.02M |
| September 01, 2025 | 24.36 | 24.48 | 24.48 | 24.69 | 24.23 | 3.91M |
| August 29, 2025 | 24.7 | 24.25 | 24.25 | 24.87 | 24.12 | 5.06M |
| August 28, 2025 | 24.58 | 25 | 25 | 25.43 | 24.34 | 8.04M |
| August 27, 2025 | 24.48 | 24.91 | 24.91 | 26.19 | 24.41 | 11.45M |
| August 26, 2025 | 24.25 | 24.48 | 24.48 | 24.62 | 24.12 | 3.39M |
| August 25, 2025 | 24.72 | 24.4 | 24.4 | 24.76 | 24.15 | 5.48M |
| August 22, 2025 | 24.38 | 24.54 | 24.54 | 24.95 | 24.38 | 4.92M |
| August 21, 2025 | 24.95 | 24.52 | 24.52 | 24.98 | 24.3 | 8.74M |
| August 20, 2025 | 23.89 | 25.2 | 25.2 | 25.8 | 23.59 | 13.6M |
| August 19, 2025 | 23.62 | 23.89 | 23.89 | 24 | 23.46 | 3.71M |
| August 18, 2025 | 23.23 | 23.61 | 23.61 | 23.86 | 23.16 | 4.82M |
| August 15, 2025 | 22.74 | 23.07 | 23.07 | 23.1 | 22.74 | 2.29M |
| August 14, 2025 | 23.3 | 22.73 | 22.73 | 23.33 | 22.7 | 2.7M |
| August 13, 2025 | 23.2 | 23.29 | 23.29 | 23.45 | 23.15 | 2.88M |
| August 12, 2025 | 23.16 | 23.2 | 23.2 | 23.26 | 22.94 | 2.4M |
| August 11, 2025 | 22.83 | 23.16 | 23.16 | 23.28 | 22.67 | 3.44M |
| August 08, 2025 | 22.85 | 22.69 | 22.69 | 22.95 | 22.47 | 1.95M |
| August 07, 2025 | 23 | 22.84 | 22.84 | 23.15 | 22.71 | 2.11M |
| August 06, 2025 | 22.9 | 22.99 | 22.99 | 23.08 | 22.75 | 2.38M |
| August 05, 2025 | 22.74 | 22.9 | 22.9 | 22.9 | 22.64 | 2.6M |
| August 04, 2025 | 22.29 | 22.61 | 22.61 | 22.62 | 22.14 | 2.05M |
| August 01, 2025 | 22.22 | 22.29 | 22.29 | 22.46 | 22.1 | 1.54M |
| July 31, 2025 | 22.56 | 22.22 | 22.22 | 22.69 | 22.08 | 1.99M |
| July 30, 2025 | 22.74 | 22.48 | 22.48 | 22.75 | 22.23 | 2.3M |
| July 29, 2025 | 22.82 | 22.73 | 22.73 | 22.95 | 22.59 | 1.92M |
| July 28, 2025 | 23 | 22.83 | 22.83 | 23 | 22.65 | 2.27M |
| July 25, 2025 | 22.45 | 22.8 | 22.8 | 22.86 | 22.45 | 3.51M |
| July 24, 2025 | 22.15 | 22.45 | 22.45 | 22.8 | 22.15 | 2.78M |
| July 23, 2025 | 22.46 | 22.05 | 22.05 | 22.5 | 22 | 1.81M |
| July 22, 2025 | 22.63 | 22.45 | 22.45 | 22.79 | 22.41 | 1.79M |
| July 21, 2025 | 22.52 | 22.63 | 22.63 | 22.73 | 22.32 | 2.67M |
| July 18, 2025 | 22.41 | 22.51 | 22.51 | 23.18 | 22.28 | 4.99M |
| July 17, 2025 | 22.2 | 22.41 | 22.41 | 22.45 | 21.95 | 2.59M |
| July 16, 2025 | 21.93 | 22.08 | 22.08 | 22.23 | 21.85 | 1.89M |
| July 15, 2025 | 22.19 | 21.9 | 21.9 | 22.3 | 21.79 | 1.86M |
| July 14, 2025 | 21.96 | 22.19 | 22.19 | 22.31 | 21.76 | 2M |
| July 11, 2025 | 22.07 | 21.96 | 21.96 | 22.07 | 21.65 | 2.03M |
| July 10, 2025 | 22.21 | 22.07 | 22.07 | 22.31 | 21.91 | 1.76M |
| July 09, 2025 | 22.13 | 22.2 | 22.2 | 22.47 | 22.07 | 2.04M |
| July 08, 2025 | 22.1 | 22.15 | 22.15 | 22.22 | 21.84 | 1.81M |
| July 07, 2025 | 22.22 | 21.91 | 21.91 | 22.22 | 21.81 | 1.22M |
| July 04, 2025 | 22.39 | 22.08 | 22.08 | 22.39 | 21.97 | 1.88M |
| July 03, 2025 | 22.03 | 22.39 | 22.39 | 22.44 | 21.99 | 2.01M |
| July 02, 2025 | 22.42 | 22.04 | 22.04 | 22.43 | 21.85 | 2.18M |
| July 01, 2025 | 22.46 | 22.42 | 22.42 | 22.47 | 22.08 | 1.86M |
| June 30, 2025 | 22.26 | 22.38 | 22.38 | 22.38 | 22.07 | 2.23M |
| June 27, 2025 | 22.24 | 22.15 | 22.15 | 22.35 | 21.97 | 1.97M |
| June 26, 2025 | 22.6 | 22.13 | 22.13 | 22.75 | 22.07 | 3.41M |
| June 25, 2025 | 22.38 | 22.57 | 22.57 | 22.79 | 22.31 | 3.48M |
| June 24, 2025 | 21.64 | 22.27 | 22.27 | 22.35 | 21.64 | 3.82M |
| June 23, 2025 | 21.15 | 21.64 | 21.64 | 21.74 | 20.91 | 1.85M |
| June 20, 2025 | 21.58 | 21.25 | 21.25 | 22.25 | 21.22 | 2.51M |
| June 19, 2025 | 21.73 | 21.57 | 21.57 | 22.4 | 21.56 | 2.9M |
| June 18, 2025 | 21.46 | 21.8 | 21.8 | 22.5 | 21.33 | 3.95M |
| June 17, 2025 | 21.7 | 21.59 | 21.59 | 22.37 | 21.44 | 2.75M |
| June 16, 2025 | 21.33 | 21.53 | 21.53 | 21.76 | 21.18 | 1.2M |