22.50
+0.35(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.49 | 21.95 | 21.95 | 22.37 | 21.39 | 2M |
| August 14, 2025 | 22.96 | 21.52 | 21.52 | 22.98 | 21.52 | 2.75M |
| August 13, 2025 | 23.27 | 22.8 | 22.8 | 23.87 | 22.73 | 2.2M |
| August 12, 2025 | 22.92 | 23.13 | 23.13 | 23.35 | 22.62 | 2.05M |
| August 11, 2025 | 22.17 | 22.88 | 22.88 | 23 | 22.11 | 2.31M |
| August 08, 2025 | 22.09 | 21.99 | 21.99 | 22.2 | 21.57 | 1.52M |
| August 07, 2025 | 21.68 | 22.2 | 22.2 | 23.22 | 21.59 | 2.3M |
| August 06, 2025 | 21.81 | 21.59 | 21.59 | 21.9 | 21.33 | 1.61M |
| August 05, 2025 | 21.26 | 21.75 | 21.75 | 21.86 | 21.25 | 1.47M |
| August 04, 2025 | 21.15 | 21.25 | 21.25 | 21.32 | 20.41 | 1.92M |
| August 01, 2025 | 20.07 | 21 | 21 | 21.18 | 20.07 | 1.65M |
| July 31, 2025 | 20.24 | 20.07 | 20.07 | 20.63 | 20.01 | 1.05M |
| July 30, 2025 | 20.4 | 20.29 | 20.29 | 20.84 | 20.15 | 1.03M |
| July 29, 2025 | 20.69 | 20.5 | 20.5 | 20.69 | 20.27 | 1.05M |
| July 28, 2025 | 20.36 | 20.48 | 20.48 | 21.09 | 20.13 | 1.67M |
| July 25, 2025 | 19.8 | 20.25 | 20.25 | 20.28 | 19.64 | 1.24M |
| July 24, 2025 | 19.61 | 19.75 | 19.75 | 19.75 | 19.39 | 1.08M |
| July 23, 2025 | 19.59 | 19.4 | 19.4 | 19.65 | 19.33 | 902,095 |
| July 22, 2025 | 19.75 | 19.57 | 19.57 | 19.94 | 19.41 | 1.06M |
| July 21, 2025 | 19.56 | 19.65 | 19.65 | 19.98 | 19.49 | 1.24M |
| July 18, 2025 | 19.31 | 19.55 | 19.55 | 19.7 | 19.14 | 1.08M |
| July 17, 2025 | 19.45 | 19.3 | 19.3 | 19.6 | 19.17 | 842,086 |
| July 16, 2025 | 19.23 | 19.45 | 19.45 | 19.76 | 19.12 | 847,122 |
| July 15, 2025 | 19.18 | 19.21 | 19.21 | 19.37 | 18.81 | 1.2M |
| July 14, 2025 | 18.9 | 19.23 | 19.23 | 19.41 | 18.89 | 995,656 |
| July 11, 2025 | 19.08 | 18.96 | 18.96 | 19.2 | 18.53 | 1.44M |
| July 10, 2025 | 19.14 | 18.99 | 18.99 | 19.16 | 18.8 | 746,311 |
| July 09, 2025 | 19.31 | 19.13 | 19.13 | 19.46 | 18.97 | 519,122 |
| July 08, 2025 | 18.98 | 19.14 | 19.14 | 19.24 | 18.83 | 760,274 |
| July 07, 2025 | 18.5 | 18.96 | 18.96 | 18.98 | 18.32 | 1.13M |
| July 04, 2025 | 19.02 | 18.41 | 18.41 | 19.02 | 18.4 | 1.01M |
| July 03, 2025 | 19.01 | 18.93 | 18.93 | 19.17 | 18.79 | 905,790 |
| July 02, 2025 | 19.19 | 18.92 | 18.92 | 19.22 | 18.62 | 987,284 |
| July 01, 2025 | 19.58 | 19.13 | 19.13 | 19.58 | 19.01 | 1.12M |
| June 30, 2025 | 18.48 | 19.24 | 19.24 | 19.5 | 18.48 | 1.63M |
| June 27, 2025 | 18.2 | 18.51 | 18.51 | 18.75 | 18.13 | 852,418 |
| June 26, 2025 | 18.26 | 18.17 | 18.17 | 18.49 | 18.02 | 839,910 |
| June 25, 2025 | 18 | 18.26 | 18.26 | 18.42 | 17.76 | 1.67M |
| June 24, 2025 | 17.52 | 17.99 | 17.99 | 17.99 | 17.52 | 1.02M |
| June 23, 2025 | 16.92 | 17.51 | 17.51 | 17.6 | 16.71 | 1.11M |
| June 20, 2025 | 17 | 16.84 | 16.84 | 17.34 | 16.83 | 935,030 |
| June 19, 2025 | 17.31 | 16.99 | 16.99 | 17.42 | 16.95 | 1.13M |
| June 18, 2025 | 17.39 | 17.23 | 17.23 | 17.55 | 17.11 | 872,794 |
| June 17, 2025 | 17.56 | 17.5 | 17.5 | 17.76 | 17.33 | 993,850 |
| June 16, 2025 | 17.57 | 17.51 | 17.51 | 17.71 | 17.11 | 1.07M |
| June 13, 2025 | 17.46 | 17.24 | 17.24 | 17.7 | 17.11 | 1.23M |
| June 12, 2025 | 17.22 | 17.56 | 17.56 | 17.56 | 17.22 | 671,029 |
| June 11, 2025 | 17.43 | 17.44 | 17.44 | 17.61 | 17.22 | 845,346 |
| June 10, 2025 | 17.58 | 17.37 | 17.37 | 17.72 | 17.1 | 1.3M |
| June 09, 2025 | 17.16 | 17.58 | 17.58 | 17.73 | 17.16 | 1.56M |
| June 06, 2025 | 17.15 | 17.15 | 17.15 | 17.26 | 16.85 | 963,275 |
| June 05, 2025 | 17.23 | 17.04 | 17.04 | 17.23 | 16.96 | 715,644 |
| June 04, 2025 | 17.1 | 17.11 | 17.11 | 17.29 | 16.95 | 777,445 |
| June 03, 2025 | 16.87 | 17.21 | 17.21 | 17.29 | 16.87 | 1.05M |
| May 30, 2025 | 17.17 | 17.08 | 17.08 | 17.36 | 16.7 | 1.97M |
| May 29, 2025 | 16.66 | 17 | 17 | 17.09 | 16.6 | 970,018 |
| May 28, 2025 | 16.89 | 16.73 | 16.73 | 16.98 | 16.51 | 885,882 |
| May 27, 2025 | 16.58 | 16.85 | 16.85 | 16.85 | 16.39 | 959,557 |
| May 26, 2025 | 16.88 | 16.66 | 16.66 | 16.88 | 16.4 | 765,324 |
| May 23, 2025 | 16.83 | 16.52 | 16.52 | 17.08 | 16.45 | 1.54M |