23.06
+0.27(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.8 | 22.79 | 22.79 | 23.08 | 22.6 | 15.4M |
| August 15, 2025 | 22.48 | 22.8 | 22.8 | 23.05 | 22.48 | 15.22M |
| August 14, 2025 | 23.72 | 23.06 | 23.06 | 24.8 | 22.96 | 19.64M |
| August 13, 2025 | 23 | 23.08 | 23.08 | 23.87 | 22.82 | 17.7M |
| August 12, 2025 | 23.7 | 23.15 | 23.15 | 24.04 | 22.86 | 20.97M |
| August 11, 2025 | 22.46 | 24.16 | 24.16 | 25.11 | 22.2 | 27.67M |
| August 08, 2025 | 21.8 | 22.39 | 22.39 | 22.68 | 21.7 | 18.35M |
| August 07, 2025 | 21.79 | 21.89 | 21.89 | 22.36 | 21.33 | 13.98M |
| August 06, 2025 | 21.37 | 21.75 | 21.75 | 21.94 | 21.3 | 11.88M |
| August 05, 2025 | 20.74 | 21.5 | 21.5 | 21.87 | 20.73 | 15.61M |
| August 04, 2025 | 20.05 | 20.72 | 20.72 | 20.85 | 19.92 | 11.22M |
| August 01, 2025 | 20 | 20.17 | 20.17 | 20.38 | 19.68 | 8.54M |
| July 31, 2025 | 20.2 | 19.93 | 19.93 | 20.57 | 19.86 | 7.92M |
| July 30, 2025 | 20.66 | 20.31 | 20.31 | 20.94 | 20.14 | 8.91M |
| July 29, 2025 | 20.27 | 20.71 | 20.71 | 20.77 | 20.2 | 10.23M |
| July 28, 2025 | 20.1 | 20.38 | 20.38 | 20.54 | 19.98 | 9.41M |
| July 25, 2025 | 20 | 19.96 | 19.96 | 20.08 | 19.72 | 6.93M |
| July 24, 2025 | 19.86 | 19.97 | 19.97 | 20.14 | 19.75 | 10.52M |
| July 23, 2025 | 20.79 | 19.97 | 19.97 | 21 | 19.97 | 20.03M |
| July 22, 2025 | 19.71 | 19.58 | 19.58 | 19.9 | 19.47 | 8.89M |
| July 21, 2025 | 19.64 | 19.72 | 19.72 | 19.91 | 19.61 | 6.92M |
| July 18, 2025 | 19.62 | 19.7 | 19.7 | 19.87 | 19.45 | 5.99M |
| July 17, 2025 | 19.35 | 19.68 | 19.68 | 19.73 | 19.25 | 6.99M |
| July 16, 2025 | 19.51 | 19.41 | 19.41 | 19.68 | 19.31 | 6.13M |
| July 15, 2025 | 19.75 | 19.56 | 19.56 | 19.95 | 19.31 | 9.13M |
| July 14, 2025 | 19.68 | 19.89 | 19.89 | 20.19 | 19.38 | 9.72M |
| July 11, 2025 | 19.17 | 19.7 | 19.7 | 19.7 | 19.1 | 8.86M |
| July 10, 2025 | 19 | 19.16 | 19.16 | 19.52 | 19 | 5.54M |
| July 09, 2025 | 19.17 | 19.07 | 19.07 | 19.33 | 19.01 | 5.61M |
| July 08, 2025 | 18.99 | 19.21 | 19.21 | 19.37 | 18.98 | 5.04M |
| July 07, 2025 | 18.97 | 19.1 | 19.1 | 19.59 | 18.74 | 11.07M |
| July 04, 2025 | 19.1 | 18.57 | 18.57 | 19.18 | 18.53 | 6.87M |
| July 03, 2025 | 18.93 | 19.1 | 19.1 | 19.53 | 18.92 | 5.82M |
| July 02, 2025 | 19.29 | 19.03 | 19.03 | 19.29 | 18.8 | 6.24M |
| July 01, 2025 | 19.58 | 19.37 | 19.37 | 19.65 | 19.16 | 7.77M |
| June 30, 2025 | 19.05 | 19.58 | 19.58 | 19.8 | 18.92 | 10.37M |
| June 27, 2025 | 18.95 | 19 | 19 | 19.34 | 18.89 | 7.04M |
| June 26, 2025 | 19.04 | 19.09 | 19.09 | 19.45 | 19.01 | 10.18M |
| June 25, 2025 | 18.61 | 19.14 | 19.14 | 19.29 | 18.46 | 13.44M |
| June 24, 2025 | 18.56 | 18.64 | 18.64 | 18.64 | 18.3 | 9.44M |
| June 23, 2025 | 18 | 18.82 | 18.82 | 19.05 | 17.85 | 11.68M |
| June 20, 2025 | 18 | 18 | 18 | 18.24 | 17.78 | 4.29M |
| June 19, 2025 | 18.12 | 18.01 | 18.01 | 18.28 | 17.88 | 5.59M |
| June 18, 2025 | 18.1 | 18.23 | 18.23 | 18.46 | 18.08 | 5.56M |
| June 17, 2025 | 17.81 | 18.21 | 18.21 | 18.37 | 17.81 | 7.84M |
| June 16, 2025 | 17.88 | 17.93 | 17.93 | 18.04 | 17.74 | 5.93M |
| June 13, 2025 | 17.43 | 17.85 | 17.85 | 18.18 | 17.37 | 13.67M |
| June 12, 2025 | 17.92 | 17.53 | 17.53 | 18.05 | 17.38 | 7.59M |
| June 11, 2025 | 17.88 | 17.96 | 17.96 | 18.08 | 17.81 | 3.08M |
| June 10, 2025 | 18.28 | 17.95 | 17.95 | 18.34 | 17.72 | 5.17M |
| June 09, 2025 | 18.1 | 18.26 | 18.26 | 18.42 | 18.07 | 6.25M |
| June 06, 2025 | 18.37 | 18.1 | 18.1 | 18.46 | 18 | 3.83M |
| June 05, 2025 | 17.77 | 18.25 | 18.25 | 18.33 | 17.7 | 5.34M |
| June 04, 2025 | 17.9 | 17.91 | 17.91 | 18.48 | 17.79 | 5.42M |
| June 03, 2025 | 18.03 | 17.95 | 17.95 | 18.58 | 17.8 | 6.22M |
| May 30, 2025 | 17.84 | 17.93 | 17.93 | 18.62 | 17.58 | 9.3M |
| May 29, 2025 | 17.04 | 17.65 | 17.65 | 17.68 | 17 | 4.69M |
| May 28, 2025 | 17.34 | 17.08 | 17.08 | 17.55 | 17.01 | 2.66M |
| May 27, 2025 | 17.73 | 17.4 | 17.4 | 17.73 | 17.16 | 4.1M |
| May 26, 2025 | 16.65 | 17.61 | 17.61 | 17.65 | 16.65 | 7.05M |