22.11
-0.44(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 22 | 22.16 | 22.16 | 22.35 | 21.1 | 9.07M |
| September 05, 2025 | 22.7 | 22.55 | 22.55 | 22.7 | 21.4 | 11.51M |
| September 04, 2025 | 25.7 | 22.03 | 22.03 | 25.86 | 21.67 | 14.01M |
| September 03, 2025 | 24.6 | 25.7 | 25.7 | 26.13 | 24.25 | 18.67M |
| September 02, 2025 | 23.65 | 23.85 | 23.85 | 24.1 | 22.88 | 6.94M |
| September 01, 2025 | 22.8 | 23.63 | 23.63 | 24.85 | 22.3 | 14.17M |
| August 29, 2025 | 22.95 | 22.6 | 22.6 | 22.97 | 22.11 | 6.2M |
| August 28, 2025 | 22.84 | 22.99 | 22.99 | 23.17 | 22 | 5.66M |
| August 27, 2025 | 23.8 | 22.94 | 22.94 | 24.11 | 22.85 | 7.47M |
| August 26, 2025 | 22.24 | 23.8 | 23.8 | 24.54 | 21.8 | 11.16M |
| August 25, 2025 | 21.45 | 22.46 | 22.46 | 22.68 | 21.45 | 8.09M |
| August 22, 2025 | 21.25 | 21.62 | 21.62 | 21.77 | 20.96 | 6.13M |
| August 21, 2025 | 20.79 | 21.12 | 21.12 | 21.53 | 20.53 | 5.02M |
| August 20, 2025 | 20.88 | 20.78 | 20.78 | 21 | 20.43 | 4.39M |
| August 19, 2025 | 20.93 | 20.93 | 20.93 | 21.45 | 20.76 | 3.97M |
| August 18, 2025 | 20.39 | 21.2 | 21.2 | 21.75 | 20.36 | 6.76M |
| August 15, 2025 | 20.31 | 20.72 | 20.72 | 21.07 | 20.25 | 4.43M |
| August 14, 2025 | 21.46 | 20.25 | 20.25 | 21.46 | 20.22 | 8.85M |
| August 13, 2025 | 21.25 | 21.52 | 21.52 | 21.76 | 21.02 | 5.31M |
| August 12, 2025 | 21.18 | 21.25 | 21.25 | 22.5 | 21.02 | 13.15M |
| August 11, 2025 | 19.76 | 21.01 | 21.01 | 21.3 | 19.76 | 9.35M |
| August 08, 2025 | 19.66 | 19.76 | 19.76 | 20.43 | 19.33 | 5.57M |
| August 07, 2025 | 19.62 | 19.82 | 19.82 | 20.79 | 19.57 | 7.59M |
| August 06, 2025 | 19.84 | 19.62 | 19.62 | 20 | 19.52 | 4.54M |
| August 05, 2025 | 19.97 | 19.82 | 19.82 | 20.09 | 19.68 | 3.74M |
| August 04, 2025 | 19.45 | 20.08 | 20.08 | 20.35 | 19 | 6.75M |
| August 01, 2025 | 19.2 | 19.48 | 19.48 | 19.61 | 19.11 | 4.95M |
| July 31, 2025 | 19.36 | 19.31 | 19.31 | 19.94 | 19.21 | 5.71M |
| July 30, 2025 | 19.51 | 19.39 | 19.39 | 20.14 | 19.21 | 7.25M |
| July 29, 2025 | 19.3 | 19.85 | 19.85 | 19.98 | 19.01 | 7.34M |
| July 28, 2025 | 19.5 | 19.47 | 19.47 | 20.2 | 19.15 | 7.93M |
| July 25, 2025 | 18.61 | 19.55 | 19.55 | 20.44 | 18.61 | 14.06M |
| July 24, 2025 | 18.9 | 18.6 | 18.6 | 18.9 | 18.29 | 6.78M |
| July 23, 2025 | 18.25 | 18.75 | 18.75 | 18.97 | 17.91 | 8.29M |
| July 22, 2025 | 17.5 | 18.4 | 18.4 | 19.29 | 17.5 | 12.57M |
| July 21, 2025 | 17.61 | 17.41 | 17.41 | 17.73 | 17.33 | 3.41M |
| July 18, 2025 | 17.26 | 17.61 | 17.61 | 17.7 | 17.14 | 3.69M |
| July 17, 2025 | 18 | 17.32 | 17.32 | 18 | 16.94 | 6.37M |
| July 16, 2025 | 20.61 | 21.07 | 21.07 | 21.55 | 20.15 | 6.38M |
| July 15, 2025 | 19.8 | 20.24 | 20.24 | 20.24 | 19.55 | 2.56M |
| July 14, 2025 | 19.76 | 19.92 | 19.92 | 19.98 | 19.55 | 2.05M |
| July 11, 2025 | 19.85 | 19.8 | 19.8 | 20.15 | 19.58 | 3.39M |
| July 10, 2025 | 19.34 | 19.82 | 19.82 | 20.03 | 19.28 | 3.04M |
| July 09, 2025 | 19.29 | 19.32 | 19.32 | 19.53 | 19.12 | 1.6M |
| July 08, 2025 | 19.2 | 19.27 | 19.27 | 19.37 | 19.1 | 1.31M |
| July 07, 2025 | 19.29 | 19.29 | 19.29 | 19.31 | 18.96 | 1.79M |
| July 04, 2025 | 19.55 | 19.12 | 19.12 | 19.59 | 19.06 | 1.76M |
| July 03, 2025 | 19.4 | 19.36 | 19.36 | 19.56 | 19.23 | 1.76M |
| July 02, 2025 | 19.45 | 19.34 | 19.34 | 19.56 | 19.15 | 1.61M |
| July 01, 2025 | 19 | 19.56 | 19.56 | 19.76 | 19 | 2.34M |
| June 30, 2025 | 18.95 | 19.23 | 19.23 | 19.29 | 18.8 | 2M |
| June 27, 2025 | 18.61 | 18.93 | 18.93 | 19 | 18.4 | 1.86M |
| June 26, 2025 | 18.74 | 18.54 | 18.54 | 18.84 | 18.38 | 1.87M |
| June 25, 2025 | 18.89 | 18.74 | 18.74 | 18.9 | 18.36 | 2.44M |
| June 24, 2025 | 18.47 | 18.73 | 18.73 | 18.82 | 18.02 | 3.67M |
| June 23, 2025 | 18.49 | 18.59 | 18.59 | 18.72 | 18.2 | 2.3M |
| June 20, 2025 | 18.24 | 18.05 | 18.05 | 18.42 | 18 | 693,513 |
| June 19, 2025 | 18.62 | 18.11 | 18.11 | 18.76 | 18.08 | 2.77M |
| June 18, 2025 | 18.68 | 18.63 | 18.63 | 18.74 | 18.48 | 1.25M |
| June 17, 2025 | 18.98 | 18.67 | 18.67 | 19.18 | 18.59 | 1.83M |