23.29
-0.29(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.72 | 23.58 | 23.58 | 23.88 | 23.3 | 3.19M |
| August 15, 2025 | 23.7 | 23.77 | 23.77 | 23.88 | 23.23 | 2.8M |
| August 14, 2025 | 24.99 | 23.33 | 23.33 | 25.11 | 23.28 | 3.88M |
| August 13, 2025 | 24.87 | 25.07 | 25.07 | 25.51 | 24.12 | 3.45M |
| August 12, 2025 | 24.13 | 25.08 | 25.08 | 25.91 | 23.7 | 4.7M |
| August 11, 2025 | 22.8 | 23.99 | 23.99 | 24.28 | 22.6 | 3.91M |
| August 08, 2025 | 22.34 | 22.55 | 22.55 | 22.95 | 21.91 | 2.66M |
| August 07, 2025 | 21.86 | 22.26 | 22.26 | 22.99 | 21.86 | 2.9M |
| August 06, 2025 | 22.08 | 22 | 22 | 22.32 | 21.75 | 2.06M |
| August 05, 2025 | 21.75 | 22.01 | 22.01 | 22.35 | 21.44 | 2.6M |
| August 04, 2025 | 21.24 | 21.77 | 21.77 | 22.1 | 20.95 | 3.33M |
| August 01, 2025 | 22.07 | 21.26 | 21.26 | 22.23 | 21.26 | 3.15M |
| July 31, 2025 | 22.42 | 22.12 | 22.07 | 23.11 | 21.86 | 3.07M |
| July 30, 2025 | 22.73 | 22.5 | 22.45 | 23.6 | 22.45 | 3.19M |
| July 29, 2025 | 22.48 | 22.7 | 22.65 | 22.79 | 21.96 | 3.1M |
| July 28, 2025 | 22.3 | 22.7 | 22.65 | 23.34 | 21.77 | 5.18M |
| July 25, 2025 | 20.9 | 22.4 | 22.35 | 23.67 | 20.72 | 5.73M |
| July 24, 2025 | 19.95 | 20.84 | 20.79 | 20.88 | 19.53 | 3.33M |
| July 23, 2025 | 19.8 | 19.98 | 19.98 | 20.13 | 19.68 | 1.89M |
| July 22, 2025 | 19.88 | 19.88 | 19.88 | 20.13 | 19.6 | 2.17M |
| July 21, 2025 | 19.21 | 19.88 | 19.88 | 20.37 | 19.2 | 3.53M |
| July 18, 2025 | 19.94 | 19.35 | 19.35 | 19.94 | 18.92 | 3.72M |
| July 17, 2025 | 19.3 | 20 | 20 | 20.06 | 19.25 | 3.28M |
| July 16, 2025 | 18.9 | 19.17 | 19.17 | 19.28 | 18.8 | 2.44M |
| July 15, 2025 | 18.66 | 18.84 | 18.84 | 18.91 | 18.2 | 2.78M |
| July 14, 2025 | 18.69 | 18.79 | 18.79 | 18.84 | 18.44 | 2.18M |
| July 11, 2025 | 18.23 | 18.56 | 18.56 | 18.73 | 18.16 | 1.7M |
| July 10, 2025 | 18.35 | 18.3 | 18.3 | 18.48 | 18.07 | 1.67M |
| July 09, 2025 | 18.3 | 18.4 | 18.4 | 18.58 | 18.16 | 1.89M |
| July 08, 2025 | 18.66 | 18.41 | 18.41 | 19.08 | 18.08 | 3.11M |
| July 07, 2025 | 18.88 | 18.77 | 18.77 | 19.5 | 18.6 | 2.81M |
| July 04, 2025 | 18.6 | 18.54 | 18.54 | 18.86 | 18.47 | 1.55M |
| July 03, 2025 | 18.6 | 18.48 | 18.48 | 18.87 | 18.24 | 2.06M |
| July 02, 2025 | 18.5 | 18.53 | 18.53 | 18.69 | 18.16 | 1.78M |
| July 01, 2025 | 18.55 | 18.5 | 18.5 | 19.18 | 18.4 | 2.52M |
| June 30, 2025 | 17.4 | 18.59 | 18.59 | 18.85 | 16.77 | 4.81M |
| June 27, 2025 | 16.61 | 17.2 | 17.2 | 17.35 | 16.51 | 2.24M |
| June 26, 2025 | 16.72 | 16.61 | 16.61 | 16.74 | 16.4 | 1.81M |
| June 25, 2025 | 16.54 | 16.72 | 16.72 | 16.88 | 16.1 | 3.23M |
| June 24, 2025 | 16.1 | 16.57 | 16.57 | 16.64 | 16.08 | 1.64M |
| June 23, 2025 | 16.23 | 16.14 | 16.14 | 16.33 | 15.83 | 1.38M |
| June 20, 2025 | 15.96 | 16.01 | 16.01 | 16.16 | 15.92 | 1.19M |
| June 19, 2025 | 16.38 | 15.97 | 15.97 | 16.59 | 15.91 | 1.72M |
| June 18, 2025 | 16.92 | 16.49 | 16.49 | 16.98 | 16.34 | 1.54M |
| June 17, 2025 | 17.14 | 16.92 | 16.92 | 17.18 | 16.68 | 2.13M |
| June 16, 2025 | 16.39 | 17 | 17 | 17.28 | 16.38 | 2.54M |
| June 13, 2025 | 17.18 | 16.43 | 16.43 | 17.18 | 16.33 | 2.16M |
| June 12, 2025 | 17.08 | 17.04 | 17.04 | 17.21 | 16.83 | 1.76M |
| June 11, 2025 | 17.58 | 17.16 | 17.16 | 17.58 | 17.02 | 2.8M |
| June 10, 2025 | 16.96 | 17.59 | 17.59 | 18.18 | 16.96 | 5.15M |
| June 09, 2025 | 16.86 | 16.97 | 16.97 | 17.18 | 16.79 | 1.85M |
| June 06, 2025 | 17.01 | 16.77 | 16.77 | 17.13 | 16.52 | 2.03M |
| June 05, 2025 | 17.25 | 16.9 | 16.9 | 17.3 | 16.85 | 1.56M |
| June 04, 2025 | 17.23 | 17.19 | 17.19 | 17.49 | 16.9 | 1.88M |
| June 03, 2025 | 16.9 | 17.19 | 17.19 | 17.56 | 16.6 | 3.17M |
| May 30, 2025 | 17.19 | 16.8 | 16.8 | 17.86 | 16.65 | 3.4M |
| May 29, 2025 | 17.19 | 17.16 | 17.16 | 17.33 | 16.94 | 2.44M |
| May 28, 2025 | 16.91 | 17.06 | 17.06 | 17.2 | 16.73 | 2.53M |
| May 27, 2025 | 16.72 | 17.03 | 17.03 | 17.43 | 16.51 | 3.65M |
| May 26, 2025 | 15.94 | 16.72 | 16.72 | 16.82 | 15.94 | 4.88M |