22.53
-0.14(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.76 | 22.67 | 22.67 | 23.03 | 22.58 | 26.59M |
| August 15, 2025 | 22.16 | 22.75 | 22.75 | 22.75 | 22.12 | 16.52M |
| August 14, 2025 | 22.52 | 22.2 | 22.2 | 22.8 | 22.05 | 17.94M |
| August 13, 2025 | 22.4 | 22.5 | 22.5 | 22.78 | 22.4 | 14.34M |
| August 12, 2025 | 22.6 | 22.47 | 22.47 | 22.7 | 22.13 | 15.27M |
| August 11, 2025 | 22.69 | 22.73 | 22.73 | 22.81 | 22.38 | 18.9M |
| August 08, 2025 | 22.04 | 22.36 | 22.36 | 22.6 | 21.8 | 20.46M |
| August 07, 2025 | 21.7 | 21.97 | 21.97 | 22.26 | 21.28 | 27.51M |
| August 06, 2025 | 21.4 | 21.63 | 21.63 | 21.75 | 21.18 | 13.36M |
| August 05, 2025 | 21.08 | 21.34 | 21.34 | 21.7 | 21 | 19.12M |
| August 04, 2025 | 21.24 | 20.9 | 20.9 | 21.28 | 20.24 | 34.47M |
| August 01, 2025 | 22.31 | 22.12 | 22.12 | 22.49 | 22 | 12.99M |
| July 31, 2025 | 22.7 | 22.31 | 22.31 | 23.03 | 22.23 | 17.42M |
| July 30, 2025 | 23.42 | 22.82 | 22.82 | 23.56 | 22.66 | 18.87M |
| July 29, 2025 | 23.7 | 23.55 | 23.55 | 24.18 | 23.31 | 18.36M |
| July 28, 2025 | 23.12 | 23.53 | 23.53 | 23.79 | 22.93 | 17.81M |
| July 25, 2025 | 23.43 | 23.26 | 23.26 | 23.68 | 23.19 | 16.11M |
| July 24, 2025 | 22.57 | 23.43 | 23.43 | 23.58 | 22.55 | 24.79M |
| July 23, 2025 | 22.85 | 22.61 | 22.61 | 23.04 | 22.52 | 16.45M |
| July 22, 2025 | 22.43 | 22.84 | 22.84 | 23.4 | 22.33 | 23.03M |
| July 21, 2025 | 22.55 | 22.6 | 22.6 | 22.64 | 22.26 | 15.31M |
| July 18, 2025 | 22.29 | 22.42 | 22.42 | 22.79 | 22.27 | 17.47M |
| July 17, 2025 | 21.66 | 22.3 | 22.3 | 22.35 | 21.49 | 15.61M |
| July 16, 2025 | 21.63 | 21.66 | 21.66 | 21.94 | 21.41 | 13.99M |
| July 15, 2025 | 22.18 | 21.61 | 21.61 | 22.38 | 21.39 | 20.3M |
| July 14, 2025 | 22.19 | 22.26 | 22.26 | 22.66 | 22.08 | 15.07M |
| July 11, 2025 | 22.07 | 22.05 | 22.05 | 22.6 | 21.67 | 19.26M |
| July 10, 2025 | 22 | 22.2 | 22.2 | 22.39 | 21.9 | 13.12M |
| July 09, 2025 | 22.59 | 22.09 | 22.09 | 22.67 | 22.02 | 14.65M |
| July 08, 2025 | 22.21 | 22.47 | 22.47 | 22.78 | 22.16 | 12.58M |
| July 07, 2025 | 22.22 | 22.28 | 22.28 | 22.63 | 22.12 | 11.54M |
| July 04, 2025 | 23.06 | 22.46 | 22.46 | 23.23 | 22.43 | 23.66M |
| July 03, 2025 | 23 | 23.44 | 23.44 | 23.7 | 22.61 | 30.88M |
| July 02, 2025 | 22.32 | 23.05 | 23.05 | 23.2 | 21.9 | 31.09M |
| July 01, 2025 | 22.67 | 22.49 | 22.49 | 22.67 | 21.84 | 24.05M |
| June 30, 2025 | 22.4 | 22.32 | 22.32 | 22.7 | 22.09 | 22.48M |
| June 27, 2025 | 22.99 | 22.41 | 22.41 | 23.45 | 22.4 | 25.16M |
| June 26, 2025 | 22.93 | 22.85 | 22.85 | 23.85 | 22.83 | 34.18M |
| June 25, 2025 | 22.79 | 23.33 | 23.33 | 23.95 | 22.56 | 42.93M |
| June 24, 2025 | 21.06 | 22.81 | 22.81 | 23.11 | 20.9 | 42.61M |
| June 23, 2025 | 20.29 | 21.07 | 21.07 | 21.28 | 20.28 | 23.25M |
| June 20, 2025 | 20.6 | 20.7 | 20.7 | 21.3 | 20.54 | 23.98M |
| June 19, 2025 | 20.58 | 20.55 | 20.55 | 21.39 | 20.36 | 28.02M |
| June 18, 2025 | 20.5 | 20.38 | 20.38 | 20.77 | 19.96 | 19.22M |
| June 17, 2025 | 19.85 | 20.59 | 20.59 | 21.4 | 19.85 | 33.6M |
| June 16, 2025 | 19.92 | 19.88 | 19.88 | 20.16 | 19.6 | 17.72M |
| June 13, 2025 | 20.6 | 20 | 20 | 20.75 | 19.92 | 31.31M |
| June 12, 2025 | 18.9 | 20.89 | 20.89 | 21.42 | 18.7 | 39.97M |
| June 11, 2025 | 18.88 | 18.98 | 18.98 | 19.36 | 18.88 | 11.72M |
| June 10, 2025 | 19.05 | 18.82 | 18.82 | 19.29 | 18.68 | 15.04M |
| June 09, 2025 | 18.43 | 18.99 | 18.99 | 19.04 | 18.37 | 13.87M |
| June 06, 2025 | 18.23 | 18.36 | 18.36 | 18.6 | 18.16 | 9.76M |
| June 05, 2025 | 18.54 | 18.54 | 18.17 | 18.65 | 18.33 | 8.89M |
| June 04, 2025 | 18.29 | 18.54 | 18.17 | 18.68 | 18.27 | 9.4M |
| June 03, 2025 | 18.3 | 18.24 | 17.88 | 18.45 | 18.17 | 8.34M |
| May 30, 2025 | 18.48 | 18.31 | 18.31 | 18.48 | 18.3 | 6.61M |
| May 29, 2025 | 18.29 | 18.51 | 18.51 | 18.6 | 18.28 | 6.95M |
| May 28, 2025 | 18.59 | 18.33 | 18.33 | 18.61 | 18.27 | 6.73M |
| May 27, 2025 | 18.8 | 18.6 | 18.6 | 18.88 | 18.3 | 11.58M |
| May 26, 2025 | 18.81 | 18.78 | 18.78 | 18.9 | 18.6 | 8.82M |