22.45
-0.57(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.44 | 23.02 | 23.02 | 24.37 | 22.43 | 12.64M |
| August 15, 2025 | 22.6 | 23.79 | 23.79 | 24.5 | 22.18 | 15.33M |
| August 14, 2025 | 23.56 | 22.97 | 22.97 | 25.68 | 22.8 | 23.57M |
| August 13, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 21.67 | 15.08M |
| August 12, 2025 | 20 | 21.65 | 21.65 | 21.65 | 20 | 4.85M |
| August 11, 2025 | 18.78 | 19.68 | 19.68 | 19.68 | 18.05 | 12.96M |
| August 08, 2025 | 17.27 | 17.89 | 17.89 | 17.97 | 17.05 | 10.37M |
| August 07, 2025 | 17.1 | 17.37 | 17.37 | 17.6 | 17 | 8.2M |
| August 06, 2025 | 17.13 | 17.43 | 17.43 | 17.8 | 17.12 | 11.41M |
| August 05, 2025 | 17.25 | 17.21 | 17.21 | 18.35 | 17.02 | 15.73M |
| August 04, 2025 | 15.22 | 16.8 | 16.8 | 16.8 | 15.05 | 5.08M |
| August 01, 2025 | 15.08 | 15.27 | 15.27 | 15.43 | 15 | 2.56M |
| July 31, 2025 | 15.19 | 15.08 | 15.08 | 15.29 | 15 | 2.12M |
| July 30, 2025 | 15.47 | 15.19 | 15.19 | 15.52 | 15.06 | 2.91M |
| July 29, 2025 | 15.34 | 15.39 | 15.39 | 16.07 | 15.34 | 4.8M |
| July 28, 2025 | 15.5 | 15.45 | 15.45 | 15.82 | 15.3 | 5.77M |
| July 25, 2025 | 14.91 | 15.58 | 15.58 | 16.38 | 14.7 | 9.23M |
| July 24, 2025 | 14.85 | 14.89 | 14.89 | 14.96 | 14.77 | 1.96M |
| July 23, 2025 | 15 | 14.85 | 14.85 | 15.1 | 14.8 | 2.44M |
| July 22, 2025 | 15.02 | 14.99 | 14.99 | 15.14 | 14.81 | 3.11M |
| July 21, 2025 | 15.24 | 15.02 | 15.02 | 15.28 | 14.85 | 3.26M |
| July 18, 2025 | 14.72 | 15.15 | 15.15 | 15.15 | 14.63 | 4.82M |
| July 17, 2025 | 14.73 | 14.72 | 14.72 | 14.95 | 14.66 | 3.5M |
| July 16, 2025 | 14.8 | 14.84 | 14.84 | 14.98 | 14.62 | 4.55M |
| July 15, 2025 | 14.3 | 14.85 | 14.85 | 15.2 | 14.3 | 6.76M |
| July 14, 2025 | 14.1 | 14.4 | 14.4 | 14.76 | 14.02 | 5.05M |
| July 11, 2025 | 13.98 | 14.05 | 14.05 | 14.2 | 13.91 | 1.7M |
| July 10, 2025 | 13.98 | 14.03 | 14.03 | 14.06 | 13.81 | 1.9M |
| July 09, 2025 | 14.25 | 13.98 | 13.98 | 14.33 | 13.93 | 2.38M |
| July 08, 2025 | 14.3 | 14.25 | 14.25 | 14.36 | 14.12 | 2.06M |
| July 07, 2025 | 13.8 | 14.26 | 14.26 | 14.29 | 13.8 | 2.62M |
| July 04, 2025 | 14.3 | 13.98 | 13.98 | 14.3 | 13.96 | 3.01M |
| July 03, 2025 | 14.54 | 14.32 | 14.32 | 14.6 | 14.29 | 3.08M |
| July 02, 2025 | 14.34 | 14.57 | 14.57 | 14.59 | 14.04 | 4.56M |
| July 01, 2025 | 14.6 | 14.45 | 14.45 | 14.76 | 14.35 | 4.17M |
| June 30, 2025 | 14.35 | 14.52 | 14.52 | 14.68 | 14.26 | 4.8M |
| June 27, 2025 | 14.36 | 14.34 | 14.34 | 14.75 | 14.26 | 4.97M |
| June 26, 2025 | 14.36 | 14.42 | 14.42 | 14.77 | 14.13 | 8.38M |
| June 25, 2025 | 13.84 | 14.51 | 14.51 | 14.86 | 13.74 | 12.44M |
| June 24, 2025 | 13.9 | 13.85 | 13.85 | 14.25 | 13.83 | 9.77M |
| June 23, 2025 | 14.03 | 14.34 | 14.34 | 14.35 | 13.22 | 13.47M |
| June 20, 2025 | 15.57 | 14.69 | 14.69 | 15.57 | 14.25 | 18.64M |
| June 19, 2025 | 12.88 | 14.15 | 14.15 | 14.15 | 12.66 | 7.11M |
| June 18, 2025 | 13.06 | 12.86 | 12.86 | 13.29 | 12.82 | 2.32M |
| June 17, 2025 | 13.16 | 13.11 | 13.11 | 13.23 | 12.97 | 2.14M |
| June 16, 2025 | 13.13 | 13.18 | 13.18 | 13.25 | 12.95 | 2.48M |
| June 13, 2025 | 13.3 | 13.06 | 13.06 | 13.3 | 12.75 | 3.76M |
| June 12, 2025 | 13.31 | 13.3 | 13.3 | 13.38 | 13.12 | 3.32M |
| June 11, 2025 | 13.51 | 13.28 | 13.28 | 13.6 | 13.23 | 3.11M |
| June 10, 2025 | 13.72 | 13.42 | 13.42 | 14.07 | 13.38 | 5.93M |
| June 09, 2025 | 13.7 | 13.82 | 13.82 | 13.83 | 13.39 | 6.49M |
| June 06, 2025 | 14.28 | 13.7 | 13.7 | 14.45 | 13.54 | 14.83M |
| June 05, 2025 | 12.62 | 13.82 | 13.82 | 13.82 | 12.51 | 9.12M |
| June 04, 2025 | 12.71 | 12.56 | 12.56 | 12.88 | 12.52 | 2.14M |
| June 03, 2025 | 12.61 | 12.72 | 12.57 | 13.28 | 12.51 | 2.41M |
| May 30, 2025 | 12.96 | 12.61 | 12.46 | 13.39 | 12.53 | 3.99M |
| May 29, 2025 | 12.5 | 12.9 | 12.75 | 12.93 | 12.46 | 2.1M |
| May 28, 2025 | 12.82 | 12.46 | 12.31 | 12.91 | 12.37 | 1.97M |
| May 27, 2025 | 12.75 | 12.82 | 12.67 | 12.98 | 12.48 | 2.02M |
| May 26, 2025 | 12.69 | 12.68 | 12.53 | 12.75 | 12.5 | 1.32M |