23.23
-0.42(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.4 | 23.65 | 23.65 | 23.84 | 23.15 | 9.97M |
| August 15, 2025 | 22.44 | 23.33 | 23.33 | 23.7 | 22.38 | 10.23M |
| August 14, 2025 | 23.33 | 22.46 | 22.46 | 23.75 | 22.41 | 10.8M |
| August 13, 2025 | 23 | 23.29 | 23.29 | 23.6 | 22.76 | 9.65M |
| August 12, 2025 | 23.6 | 23.11 | 23.11 | 23.75 | 23 | 8.27M |
| August 11, 2025 | 23.51 | 23.6 | 23.6 | 24.18 | 23.5 | 10.3M |
| August 08, 2025 | 24 | 23.53 | 23.53 | 24.79 | 23.45 | 13.73M |
| August 07, 2025 | 24.23 | 24.56 | 24.56 | 24.9 | 23.81 | 15.16M |
| August 06, 2025 | 23.1 | 24.3 | 24.3 | 24.7 | 23.01 | 15.48M |
| August 05, 2025 | 23.11 | 23.04 | 23.04 | 23.68 | 22.78 | 10.4M |
| August 04, 2025 | 21.99 | 23.13 | 23.13 | 23.17 | 21.89 | 12.22M |
| August 01, 2025 | 21.54 | 22.04 | 22.04 | 22.45 | 21.38 | 9.22M |
| July 31, 2025 | 21.59 | 21.51 | 21.51 | 22.09 | 21.41 | 6.85M |
| July 30, 2025 | 21.85 | 21.8 | 21.8 | 21.96 | 21.43 | 7.53M |
| July 29, 2025 | 22.1 | 22.02 | 22.02 | 22.77 | 21.73 | 9.08M |
| July 28, 2025 | 22.82 | 22.12 | 22.12 | 22.88 | 21.76 | 13.83M |
| July 25, 2025 | 22.5 | 23.15 | 23.15 | 23.42 | 22.38 | 11.19M |
| July 24, 2025 | 22.9 | 22.84 | 22.84 | 23.78 | 22.68 | 13.93M |
| July 23, 2025 | 23.03 | 22.48 | 22.48 | 23.5 | 22.36 | 16.1M |
| July 22, 2025 | 23.81 | 23.5 | 23.5 | 24.88 | 23.5 | 17.34M |
| July 21, 2025 | 23.88 | 24.12 | 24.12 | 25.3 | 23.4 | 21.68M |
| July 18, 2025 | 21.32 | 24.44 | 24.44 | 24.98 | 20.94 | 29.39M |
| July 17, 2025 | 20.67 | 21.3 | 21.3 | 21.49 | 20.25 | 13.98M |
| July 16, 2025 | 19.93 | 20.49 | 20.49 | 21.25 | 19.74 | 13.28M |
| July 15, 2025 | 20.08 | 19.94 | 19.94 | 20.12 | 19.63 | 7.41M |
| July 14, 2025 | 19.47 | 20.02 | 20.02 | 20.27 | 19.22 | 12.2M |
| July 11, 2025 | 19.02 | 19.31 | 19.31 | 19.93 | 18.82 | 12.3M |
| July 10, 2025 | 19.1 | 19.09 | 19.09 | 19.44 | 18.92 | 13.07M |
| July 09, 2025 | 19.92 | 19.6 | 19.6 | 22 | 19.44 | 26.76M |
| July 08, 2025 | 18.55 | 18.77 | 18.77 | 18.88 | 18.47 | 4.68M |
| July 07, 2025 | 18.21 | 18.69 | 18.69 | 18.92 | 18.1 | 6.23M |
| July 04, 2025 | 18.9 | 18.31 | 18.31 | 18.94 | 18.24 | 7.44M |
| July 03, 2025 | 18.42 | 18.97 | 18.97 | 19.25 | 18.42 | 8.88M |
| July 02, 2025 | 18.77 | 18.61 | 18.61 | 19.18 | 18.39 | 7.65M |
| July 01, 2025 | 18.48 | 18.62 | 18.62 | 18.88 | 18.38 | 7.54M |
| June 30, 2025 | 18.5 | 18.55 | 18.55 | 18.95 | 18.2 | 10.83M |
| June 27, 2025 | 18.05 | 18.66 | 18.66 | 19.09 | 17.8 | 13.4M |
| June 26, 2025 | 18.65 | 17.96 | 17.96 | 18.65 | 17.96 | 9.59M |
| June 25, 2025 | 17.96 | 18.23 | 18.23 | 18.55 | 17.83 | 10.04M |
| June 24, 2025 | 17.52 | 18 | 18 | 18.5 | 17.5 | 9.36M |
| June 23, 2025 | 17.03 | 17.53 | 17.53 | 17.57 | 17.03 | 5M |
| June 20, 2025 | 17.7 | 17.17 | 17.17 | 17.91 | 17.08 | 6.74M |
| June 19, 2025 | 17.5 | 17.74 | 17.74 | 18.61 | 17.5 | 11.6M |
| June 18, 2025 | 17.7 | 17.62 | 17.62 | 17.84 | 17.05 | 7.48M |
| June 17, 2025 | 18.03 | 17.66 | 17.66 | 18.22 | 17.38 | 6.44M |
| June 16, 2025 | 16.97 | 18 | 18 | 18.1 | 16.89 | 11.14M |
| June 13, 2025 | 17.72 | 16.85 | 16.85 | 17.91 | 16.76 | 10.66M |
| June 12, 2025 | 17.87 | 17.93 | 17.93 | 18.23 | 17.65 | 5.76M |
| June 11, 2025 | 18 | 18.03 | 18.03 | 18.27 | 17.86 | 6.27M |
| June 10, 2025 | 19.31 | 18.18 | 18.07 | 19.48 | 17.5 | 19.64M |
| June 09, 2025 | 19.53 | 19.11 | 18.99 | 20.06 | 19.07 | 13.91M |
| June 06, 2025 | 19.44 | 18.94 | 18.82 | 20.04 | 18.84 | 10.13M |
| June 05, 2025 | 19.78 | 19.7 | 19.58 | 19.99 | 19.09 | 11.68M |
| June 04, 2025 | 19.2 | 19.51 | 19.4 | 19.61 | 18.56 | 12.17M |
| June 03, 2025 | 18.46 | 19.05 | 18.94 | 19.4 | 18.34 | 17.46M |
| May 30, 2025 | 19.68 | 18.34 | 18.23 | 19.82 | 18.22 | 22.04M |
| May 29, 2025 | 20.01 | 20.08 | 19.96 | 21.06 | 19.41 | 26.88M |
| May 28, 2025 | 19.74 | 19.58 | 19.46 | 20.78 | 19.41 | 16.98M |
| May 27, 2025 | 20.21 | 19.41 | 19.29 | 20.83 | 19.16 | 10.92M |
| May 26, 2025 | 19.85 | 20.09 | 19.97 | 20.41 | 19.59 | 11.08M |