23.71
+0.14(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.55 | 23.57 | 23.57 | 24.1 | 22.18 | 31.13M |
| August 15, 2025 | 21.36 | 22.35 | 22.35 | 22.47 | 21.36 | 22.67M |
| August 14, 2025 | 22.43 | 21.43 | 21.43 | 22.44 | 21.43 | 17.21M |
| August 13, 2025 | 21.21 | 22.41 | 22.41 | 22.65 | 21.21 | 21.34M |
| August 12, 2025 | 21.58 | 21.41 | 21.41 | 21.6 | 20.91 | 11.91M |
| August 11, 2025 | 21.11 | 21.6 | 21.6 | 22.15 | 21.05 | 14.72M |
| August 08, 2025 | 21.69 | 21.02 | 21.02 | 21.71 | 20.8 | 14.53M |
| August 07, 2025 | 22.42 | 21.55 | 21.55 | 22.44 | 21.44 | 17.73M |
| August 06, 2025 | 21.81 | 22.49 | 22.49 | 22.93 | 21.56 | 20.53M |
| August 05, 2025 | 21.8 | 21.78 | 21.78 | 22.22 | 21.69 | 10.9M |
| August 04, 2025 | 21.25 | 21.77 | 21.77 | 21.81 | 21.12 | 12.83M |
| August 01, 2025 | 21.8 | 21.47 | 21.47 | 22.57 | 21.36 | 17.56M |
| July 31, 2025 | 22.47 | 22.09 | 22.09 | 23.11 | 21.96 | 18.77M |
| July 30, 2025 | 23 | 22.07 | 22.07 | 23.08 | 21.84 | 23.27M |
| July 29, 2025 | 21.54 | 23.2 | 23.2 | 24 | 21.48 | 39.22M |
| July 28, 2025 | 21.08 | 21.56 | 21.56 | 21.85 | 20.8 | 21.62M |
| July 25, 2025 | 20.34 | 20.78 | 20.78 | 21.15 | 20.19 | 15.31M |
| July 24, 2025 | 19.95 | 20.34 | 20.34 | 20.86 | 19.9 | 18.71M |
| July 23, 2025 | 20.24 | 19.95 | 19.95 | 20.35 | 19.88 | 13.58M |
| July 22, 2025 | 20.2 | 20.39 | 20.39 | 20.74 | 20.05 | 13.51M |
| July 21, 2025 | 20.2 | 20.26 | 20.26 | 20.38 | 19.66 | 22.04M |
| July 18, 2025 | 22.19 | 20.42 | 20.42 | 22.54 | 19.87 | 44.62M |
| July 17, 2025 | 21.6 | 22.2 | 22.2 | 22.28 | 21.11 | 19.89M |
| July 16, 2025 | 21.5 | 21.54 | 21.54 | 21.96 | 21.21 | 12.8M |
| July 15, 2025 | 21 | 21.23 | 21.23 | 21.63 | 20.92 | 10.18M |
| July 14, 2025 | 21.02 | 21.17 | 21.17 | 21.24 | 20.8 | 8.02M |
| July 11, 2025 | 21.25 | 21.1 | 21.1 | 21.36 | 20.6 | 15.35M |
| July 10, 2025 | 21.6 | 21.26 | 21.26 | 22.26 | 20.93 | 20.01M |
| July 09, 2025 | 21.36 | 21.91 | 21.91 | 22.58 | 21.3 | 29.6M |
| July 08, 2025 | 21.02 | 21.3 | 21.3 | 21.99 | 20.86 | 17.11M |
| July 07, 2025 | 20.97 | 21.08 | 21.08 | 22.11 | 20.86 | 18.43M |
| July 04, 2025 | 20.89 | 21.04 | 21.04 | 21.64 | 20.37 | 24.78M |
| July 03, 2025 | 19.42 | 20.84 | 20.84 | 21.16 | 19.13 | 24.07M |
| July 02, 2025 | 19.35 | 19.42 | 19.42 | 19.49 | 19.04 | 10.15M |
| July 01, 2025 | 20.05 | 19.5 | 19.5 | 20.2 | 18.93 | 17.1M |
| June 30, 2025 | 20.1 | 20.08 | 20.08 | 20.24 | 19.63 | 13.59M |
| June 27, 2025 | 19.71 | 19.72 | 19.72 | 20.32 | 19.55 | 13.16M |
| June 26, 2025 | 19.56 | 19.5 | 19.5 | 20.26 | 19.45 | 20.79M |
| June 25, 2025 | 18.88 | 19.86 | 19.86 | 19.99 | 18.65 | 26.99M |
| June 24, 2025 | 17.94 | 18.74 | 18.74 | 18.83 | 17.94 | 18.89M |
| June 23, 2025 | 17.04 | 17.95 | 17.95 | 17.98 | 16.89 | 15.95M |
| June 20, 2025 | 16.67 | 16.98 | 16.98 | 17.69 | 16.51 | 12.58M |
| June 19, 2025 | 16.68 | 16.59 | 16.59 | 17.19 | 16.41 | 6.7M |
| June 18, 2025 | 16.65 | 16.7 | 16.7 | 16.88 | 16.28 | 5.84M |
| June 17, 2025 | 16.7 | 16.67 | 16.67 | 16.8 | 16.42 | 7.26M |
| June 16, 2025 | 16.78 | 16.7 | 16.7 | 16.9 | 16.61 | 5.19M |
| June 13, 2025 | 17.22 | 16.83 | 16.83 | 17.32 | 16.81 | 9.53M |
| June 12, 2025 | 17.46 | 17.33 | 17.33 | 17.8 | 17.18 | 9.91M |
| June 11, 2025 | 17.51 | 17.46 | 17.46 | 17.95 | 17.39 | 6.91M |
| June 10, 2025 | 18 | 17.65 | 17.65 | 18.34 | 17.28 | 9.22M |
| June 09, 2025 | 17.72 | 17.88 | 17.88 | 18.38 | 17.65 | 10.37M |
| June 06, 2025 | 17.63 | 17.56 | 17.56 | 17.75 | 17.47 | 3.47M |
| June 05, 2025 | 17.65 | 17.62 | 17.62 | 17.77 | 17.38 | 4.37M |
| June 04, 2025 | 17.89 | 17.68 | 17.68 | 17.97 | 17.63 | 5.06M |
| June 03, 2025 | 17.4 | 17.75 | 17.75 | 17.89 | 17.23 | 7.37M |
| May 30, 2025 | 17.28 | 17.54 | 17.54 | 17.64 | 17.06 | 5.13M |
| May 29, 2025 | 17.25 | 17.35 | 17.35 | 17.8 | 17.22 | 7.11M |
| May 28, 2025 | 17.73 | 17.32 | 17.32 | 18.14 | 17.25 | 7.22M |
| May 27, 2025 | 16.86 | 17.76 | 17.76 | 17.87 | 16.58 | 11.63M |
| May 26, 2025 | 16.65 | 16.88 | 16.88 | 17.07 | 16.59 | 4.12M |