22.41
-0.57(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.3 | 22.98 | 22.98 | 23.56 | 22.8 | 12.24M |
| August 15, 2025 | 23.1 | 23.3 | 23.3 | 23.52 | 22.7 | 11.21M |
| August 14, 2025 | 24.22 | 23.21 | 23.21 | 24.54 | 23.05 | 14.63M |
| August 13, 2025 | 21.34 | 24.4 | 24.4 | 24.57 | 21.28 | 18.36M |
| August 12, 2025 | 21.69 | 21.36 | 21.36 | 21.7 | 20.84 | 8.34M |
| August 11, 2025 | 21.57 | 21.69 | 21.69 | 21.7 | 20.79 | 9.26M |
| August 08, 2025 | 22.8 | 21.96 | 21.96 | 22.85 | 21.84 | 5.99M |
| August 07, 2025 | 22.3 | 22.57 | 22.57 | 22.98 | 22 | 8.16M |
| August 06, 2025 | 21.65 | 22.25 | 22.25 | 22.36 | 21.49 | 6.41M |
| August 05, 2025 | 21.92 | 21.65 | 21.65 | 21.96 | 21.61 | 3.82M |
| August 04, 2025 | 21.52 | 21.92 | 21.92 | 21.94 | 21.5 | 4.07M |
| August 01, 2025 | 22.06 | 21.62 | 21.62 | 22.07 | 21.41 | 4.06M |
| July 31, 2025 | 22.3 | 21.93 | 21.93 | 22.78 | 21.78 | 7.33M |
| July 30, 2025 | 22.05 | 22.5 | 22.5 | 22.92 | 21.83 | 8.93M |
| July 29, 2025 | 21.63 | 22.03 | 22.03 | 22.41 | 21.63 | 6.79M |
| July 28, 2025 | 21.63 | 21.72 | 21.72 | 21.98 | 21.42 | 4.75M |
| July 25, 2025 | 21.69 | 21.64 | 21.64 | 21.74 | 21.16 | 5.25M |
| July 24, 2025 | 21.61 | 21.47 | 21.47 | 22.07 | 21.41 | 6.49M |
| July 23, 2025 | 21.5 | 21.75 | 21.75 | 21.98 | 21.4 | 5.59M |
| July 22, 2025 | 21.71 | 21.93 | 21.93 | 22.17 | 21.32 | 8.35M |
| July 21, 2025 | 20.9 | 21.86 | 21.86 | 21.91 | 20.76 | 7.67M |
| July 18, 2025 | 20.76 | 20.89 | 20.89 | 20.99 | 20.65 | 4.62M |
| July 17, 2025 | 20.3 | 20.8 | 20.8 | 20.8 | 20.2 | 4.37M |
| July 16, 2025 | 20.52 | 20.4 | 20.4 | 20.74 | 20.2 | 3.26M |
| July 15, 2025 | 20.69 | 20.39 | 20.39 | 20.74 | 20.07 | 4.14M |
| July 14, 2025 | 20.89 | 20.64 | 20.64 | 20.99 | 20.64 | 3.56M |
| July 11, 2025 | 20.59 | 20.9 | 20.9 | 21.18 | 20.28 | 6.82M |
| July 10, 2025 | 20.56 | 20.65 | 20.65 | 21.07 | 20.54 | 4.55M |
| July 09, 2025 | 20.95 | 20.65 | 20.65 | 21.28 | 20.62 | 5.8M |
| July 08, 2025 | 20.99 | 21.11 | 21.11 | 21.19 | 20.52 | 8.57M |
| July 07, 2025 | 20 | 21 | 21 | 21.08 | 19.8 | 11.11M |
| July 04, 2025 | 20.59 | 20.18 | 20.18 | 20.87 | 20.06 | 5.01M |
| July 03, 2025 | 20.2 | 20.38 | 20.38 | 20.56 | 19.9 | 4.58M |
| July 02, 2025 | 20.42 | 20.06 | 20.06 | 20.42 | 19.9 | 5.6M |
| July 01, 2025 | 20.73 | 20.42 | 20.42 | 20.89 | 20.35 | 6.77M |
| June 30, 2025 | 20.66 | 20.71 | 20.71 | 21.2 | 20.5 | 10.06M |
| June 27, 2025 | 20.02 | 20.54 | 20.54 | 21.03 | 19.83 | 13.05M |
| June 26, 2025 | 19.99 | 19.75 | 19.75 | 20.48 | 19.75 | 10.73M |
| June 25, 2025 | 19.1 | 19.71 | 19.71 | 19.73 | 19.05 | 8.02M |
| June 24, 2025 | 18.6 | 19.21 | 19.21 | 19.38 | 18.5 | 5.96M |
| June 23, 2025 | 18.1 | 18.5 | 18.5 | 18.69 | 17.99 | 3.33M |
| June 20, 2025 | 18.15 | 18.23 | 18.23 | 18.59 | 18.05 | 4.01M |
| June 19, 2025 | 18.55 | 18.24 | 18.24 | 18.85 | 18.2 | 3.75M |
| June 18, 2025 | 18.6 | 18.66 | 18.66 | 18.79 | 18.42 | 3.09M |
| June 17, 2025 | 18.67 | 18.73 | 18.73 | 18.98 | 18.48 | 3.17M |
| June 16, 2025 | 18.23 | 18.67 | 18.67 | 18.91 | 18.18 | 4.82M |
| June 13, 2025 | 18.98 | 18.22 | 18.22 | 19.02 | 18.18 | 6.17M |
| June 12, 2025 | 19.11 | 19 | 19 | 19.3 | 18.93 | 3.17M |
| June 11, 2025 | 19.2 | 19.11 | 19.11 | 19.38 | 19.07 | 4.03M |
| June 10, 2025 | 19.5 | 19.12 | 19.12 | 19.58 | 18.84 | 6.85M |
| June 09, 2025 | 19.56 | 19.6 | 19.6 | 19.77 | 19.47 | 7.01M |
| June 06, 2025 | 19.76 | 19.66 | 19.66 | 19.92 | 19.33 | 6.74M |
| June 05, 2025 | 19.52 | 19.65 | 19.65 | 19.75 | 19.15 | 6.07M |
| June 04, 2025 | 19.35 | 19.41 | 19.41 | 19.56 | 19.14 | 5.48M |
| June 03, 2025 | 18.9 | 19.14 | 19.14 | 19.49 | 18.9 | 5.38M |
| May 30, 2025 | 19.6 | 19.08 | 19.08 | 19.6 | 18.81 | 8.59M |
| May 29, 2025 | 19.31 | 19.6 | 19.6 | 19.73 | 19.31 | 11.44M |
| May 28, 2025 | 19.65 | 19.3 | 19.3 | 19.82 | 19.24 | 8M |
| May 27, 2025 | 20.15 | 19.71 | 19.71 | 20.15 | 19.49 | 11.29M |
| May 26, 2025 | 20.24 | 20.17 | 20.17 | 20.7 | 20.01 | 10.04M |