23.94
+0.33(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 21.8 | 21.33 | 21.33 | 21.94 | 21.3 | 1.87M |
| June 12, 2025 | 21.83 | 21.83 | 21.83 | 22.16 | 21.72 | 1.88M |
| June 11, 2025 | 21.9 | 21.9 | 21.9 | 22.26 | 21.87 | 1.88M |
| June 10, 2025 | 22.21 | 21.91 | 21.91 | 22.59 | 21.64 | 2.89M |
| June 09, 2025 | 21.84 | 22.16 | 22.16 | 22.47 | 21.83 | 2.25M |
| June 06, 2025 | 21.75 | 21.83 | 21.83 | 21.91 | 21.54 | 1.5M |
| June 05, 2025 | 21.21 | 21.82 | 21.82 | 21.92 | 21.17 | 2.53M |
| June 04, 2025 | 21.32 | 21.41 | 21.41 | 21.58 | 21.17 | 1.98M |
| June 03, 2025 | 21.28 | 21.19 | 21.19 | 21.5 | 20.91 | 2.92M |
| May 30, 2025 | 21.62 | 21.63 | 21.63 | 22.16 | 21.29 | 3.29M |
| May 29, 2025 | 21.59 | 21.67 | 21.67 | 21.88 | 21.51 | 2.48M |
| May 28, 2025 | 21.96 | 21.52 | 21.52 | 22.04 | 21.44 | 1.86M |
| May 27, 2025 | 21.74 | 21.9 | 21.9 | 22.05 | 21.54 | 2.44M |
| May 26, 2025 | 21.7 | 21.73 | 21.73 | 21.88 | 21.57 | 1.8M |