22.06
+0.03(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.89 | 22.03 | 22.03 | 22.34 | 21.89 | 8.95M |
| August 15, 2025 | 21.56 | 21.82 | 21.82 | 22 | 21.56 | 6.56M |
| August 14, 2025 | 21.95 | 21.64 | 21.64 | 22.06 | 21.53 | 7.53M |
| August 13, 2025 | 21.96 | 22.02 | 22.02 | 22.07 | 21.65 | 8.75M |
| August 12, 2025 | 22.05 | 21.92 | 21.92 | 22.24 | 21.82 | 6.98M |
| August 11, 2025 | 21.77 | 22.05 | 22.05 | 22.12 | 21.71 | 8.91M |
| August 08, 2025 | 22.11 | 21.78 | 21.78 | 22.36 | 21.76 | 10.03M |
| August 07, 2025 | 22.2 | 22.21 | 22.21 | 22.78 | 22.13 | 10.88M |
| August 06, 2025 | 22.31 | 22.18 | 22.18 | 22.47 | 22.06 | 6.73M |
| August 05, 2025 | 22.5 | 22.34 | 22.34 | 22.67 | 22.16 | 6.01M |
| August 04, 2025 | 22.13 | 22.53 | 22.53 | 22.62 | 21.96 | 7.13M |
| August 01, 2025 | 22.05 | 22.31 | 22.31 | 22.61 | 22.05 | 7.79M |
| July 31, 2025 | 22.24 | 22.05 | 22.05 | 22.47 | 21.95 | 6.95M |
| July 30, 2025 | 22.59 | 22.26 | 22.26 | 22.69 | 22.03 | 9.42M |
| July 29, 2025 | 22.45 | 22.67 | 22.67 | 22.7 | 22.27 | 8.65M |
| July 28, 2025 | 23.28 | 22.55 | 22.55 | 23.28 | 22.46 | 12.68M |
| July 25, 2025 | 22.47 | 22.94 | 22.94 | 23.45 | 22.2 | 17.3M |
| July 24, 2025 | 22.01 | 22.4 | 22.4 | 22.66 | 21.76 | 15.38M |
| July 23, 2025 | 21.59 | 21.61 | 21.61 | 21.95 | 21.35 | 8.31M |
| July 22, 2025 | 21.38 | 21.49 | 21.49 | 21.7 | 21.28 | 6.52M |
| July 21, 2025 | 21.3 | 21.42 | 21.42 | 21.47 | 21.23 | 5.83M |
| July 18, 2025 | 21.44 | 21.29 | 21.29 | 21.48 | 21.18 | 5.65M |
| July 17, 2025 | 21.23 | 21.42 | 21.42 | 21.49 | 21.21 | 6.28M |
| July 16, 2025 | 21.25 | 21.27 | 21.27 | 21.43 | 21.1 | 6.68M |
| July 15, 2025 | 20.77 | 21.27 | 21.27 | 21.48 | 20.7 | 12.29M |
| July 14, 2025 | 20.73 | 20.73 | 20.73 | 21.11 | 20.46 | 8.58M |
| July 11, 2025 | 20.52 | 20.67 | 20.67 | 20.79 | 20.44 | 6.87M |
| July 10, 2025 | 20.58 | 20.5 | 20.5 | 20.7 | 20.47 | 5.78M |
| July 09, 2025 | 20.7 | 20.61 | 20.61 | 20.73 | 20.54 | 4.61M |
| July 08, 2025 | 20.51 | 20.64 | 20.64 | 20.78 | 20.51 | 5.53M |
| July 07, 2025 | 20.35 | 20.62 | 20.62 | 20.96 | 20.3 | 7.4M |
| July 04, 2025 | 20.5 | 20.26 | 20.26 | 20.59 | 20.22 | 5.04M |
| July 03, 2025 | 20.31 | 20.43 | 20.43 | 20.54 | 20.31 | 3.81M |
| July 02, 2025 | 20.46 | 20.32 | 20.32 | 20.5 | 20.21 | 3.71M |
| July 01, 2025 | 20.41 | 20.45 | 20.45 | 20.57 | 20.35 | 3.96M |
| June 30, 2025 | 20.3 | 20.48 | 20.48 | 20.56 | 20.18 | 4.69M |
| June 27, 2025 | 20.31 | 20.32 | 20.32 | 20.49 | 20.25 | 3.47M |
| June 26, 2025 | 20.58 | 20.26 | 20.26 | 20.59 | 20.26 | 4.94M |
| June 25, 2025 | 20.5 | 20.6 | 20.6 | 20.92 | 20.37 | 6.7M |
| June 24, 2025 | 20.35 | 20.39 | 20.39 | 20.53 | 20.25 | 5.36M |
| June 23, 2025 | 20.26 | 20.31 | 20.31 | 20.4 | 20.03 | 4.63M |
| June 20, 2025 | 19.98 | 20.27 | 20.27 | 20.4 | 19.92 | 5.53M |
| June 19, 2025 | 20.03 | 19.95 | 19.95 | 20.19 | 19.89 | 3.54M |
| June 18, 2025 | 20.37 | 20.02 | 20.02 | 20.37 | 19.97 | 3.44M |
| June 17, 2025 | 20.4 | 20.22 | 20.22 | 20.57 | 20.1 | 3.59M |
| June 16, 2025 | 20.18 | 20.28 | 20.28 | 20.57 | 19.98 | 5.47M |
| June 13, 2025 | 20.21 | 20.15 | 20.15 | 20.28 | 19.77 | 5.67M |
| June 12, 2025 | 19.83 | 20.28 | 20.28 | 20.31 | 19.77 | 4.53M |
| June 11, 2025 | 19.75 | 19.84 | 19.84 | 20.15 | 19.75 | 3.55M |
| June 10, 2025 | 20.3 | 19.97 | 19.69 | 20.4 | 19.83 | 5.76M |
| June 09, 2025 | 20.16 | 20.36 | 20.08 | 20.41 | 19.96 | 5.43M |
| June 06, 2025 | 20.32 | 20.15 | 19.87 | 20.4 | 20.06 | 2.72M |
| June 05, 2025 | 20.51 | 20.29 | 20.01 | 20.58 | 20.2 | 3.75M |
| June 04, 2025 | 20.08 | 20.48 | 20.2 | 20.59 | 20 | 5.66M |
| June 03, 2025 | 19.82 | 20.09 | 19.81 | 20.16 | 19.8 | 4.38M |
| May 30, 2025 | 19.92 | 19.99 | 19.99 | 20.14 | 19.75 | 3.76M |
| May 29, 2025 | 19.5 | 19.93 | 19.93 | 19.98 | 19.45 | 4.33M |
| May 28, 2025 | 19.66 | 19.53 | 19.53 | 19.68 | 19.28 | 3.36M |
| May 27, 2025 | 19.67 | 19.62 | 19.62 | 19.67 | 19.44 | 2.86M |
| May 26, 2025 | 19.75 | 19.57 | 19.57 | 19.8 | 19.4 | 3.13M |