22.68
+0.33(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.1 | 22.35 | 22.35 | 22.56 | 21.88 | 2.15M |
| August 15, 2025 | 21.75 | 22 | 22 | 22.2 | 21.66 | 2.02M |
| August 14, 2025 | 22.54 | 21.75 | 21.75 | 22.63 | 21.6 | 2.39M |
| August 13, 2025 | 22.53 | 22.46 | 22.46 | 22.86 | 21.93 | 3.17M |
| August 12, 2025 | 23.29 | 22.51 | 22.51 | 23.29 | 22.38 | 2.82M |
| August 11, 2025 | 23.41 | 23.35 | 23.35 | 23.69 | 23.01 | 2.53M |
| August 08, 2025 | 24 | 23.24 | 23.24 | 24.01 | 22.95 | 3.48M |
| August 07, 2025 | 24.5 | 24.3 | 24.3 | 25.25 | 23.95 | 3.67M |
| August 06, 2025 | 24.01 | 24.75 | 24.75 | 25.19 | 23.08 | 5.25M |
| August 05, 2025 | 24 | 24.22 | 24.22 | 25.65 | 23.78 | 5.45M |
| August 04, 2025 | 22.24 | 24.94 | 24.94 | 24.98 | 22.22 | 6.4M |
| August 01, 2025 | 19.96 | 21.63 | 21.63 | 22.98 | 19.96 | 4.93M |
| July 31, 2025 | 19.65 | 19.44 | 19.44 | 19.76 | 19.18 | 2.22M |
| July 30, 2025 | 19.91 | 19.42 | 19.42 | 20.01 | 19.29 | 1.73M |
| July 29, 2025 | 19.32 | 19.91 | 19.91 | 19.95 | 18.94 | 2.35M |
| July 28, 2025 | 19.21 | 19.29 | 19.29 | 19.47 | 19.1 | 1.5M |
| July 25, 2025 | 19.32 | 19.15 | 19.15 | 19.37 | 18.9 | 1.27M |
| July 24, 2025 | 19.31 | 19.32 | 19.32 | 19.45 | 18.87 | 1.72M |
| July 23, 2025 | 19.5 | 19.26 | 19.26 | 19.52 | 19.03 | 1.56M |
| July 22, 2025 | 20 | 19.29 | 19.29 | 20.19 | 19.1 | 2.84M |
| July 21, 2025 | 20.31 | 20 | 20 | 20.41 | 19.82 | 1.92M |
| July 18, 2025 | 20.64 | 20.52 | 20.52 | 20.65 | 19.6 | 2.06M |
| July 17, 2025 | 19.17 | 20.35 | 20.35 | 20.43 | 18.98 | 2.41M |
| July 16, 2025 | 19.18 | 19.08 | 19.08 | 19.38 | 18.88 | 1.37M |
| July 15, 2025 | 19.41 | 19.25 | 19.25 | 19.41 | 18.5 | 1.88M |
| July 14, 2025 | 18.86 | 19.24 | 19.24 | 19.26 | 18.7 | 1.92M |
| July 11, 2025 | 18.94 | 18.77 | 18.77 | 19.18 | 18.56 | 1.57M |
| July 10, 2025 | 19.26 | 18.89 | 18.89 | 19.45 | 18.7 | 1.86M |
| July 09, 2025 | 19.14 | 19.26 | 19.26 | 19.32 | 18.89 | 1.92M |
| July 08, 2025 | 18.41 | 19.1 | 19.1 | 19.36 | 18.41 | 2.11M |
| July 07, 2025 | 18.2 | 18.56 | 18.56 | 18.68 | 18.03 | 2M |
| July 04, 2025 | 18.59 | 18.2 | 18.2 | 18.68 | 18.1 | 1.2M |
| July 03, 2025 | 18.72 | 18.55 | 18.55 | 19 | 18.49 | 1.08M |
| July 02, 2025 | 18.6 | 18.93 | 18.93 | 19.49 | 18.29 | 2.12M |
| July 01, 2025 | 17.68 | 18.79 | 18.79 | 18.8 | 17.59 | 1.82M |
| June 30, 2025 | 17.43 | 17.68 | 17.68 | 17.7 | 17.3 | 648,115 |
| June 27, 2025 | 17.24 | 17.26 | 17.26 | 17.39 | 17.14 | 361,108 |
| June 26, 2025 | 17.3 | 17.16 | 17.16 | 17.3 | 17.07 | 306,322 |
| June 25, 2025 | 17.3 | 17.3 | 17.3 | 17.44 | 17.11 | 391,224 |
| June 24, 2025 | 16.9 | 17.25 | 17.25 | 17.3 | 16.86 | 646,905 |
| June 23, 2025 | 16.56 | 16.89 | 16.89 | 16.91 | 16.46 | 464,323 |
| June 20, 2025 | 16.97 | 16.56 | 16.56 | 17.02 | 16.53 | 392,542 |
| June 19, 2025 | 17.28 | 16.9 | 16.9 | 17.28 | 16.73 | 542,492 |
| June 18, 2025 | 17.25 | 17.2 | 17.2 | 17.31 | 17.01 | 519,465 |
| June 17, 2025 | 17.16 | 17.23 | 17.23 | 17.23 | 16.9 | 519,379 |
| June 16, 2025 | 16.92 | 17.08 | 17.08 | 17.17 | 16.75 | 647,568 |
| June 13, 2025 | 17.03 | 16.83 | 16.83 | 17.1 | 16.82 | 473,076 |
| June 12, 2025 | 16.94 | 17.03 | 17.03 | 17.19 | 16.93 | 234,372 |
| June 11, 2025 | 17.1 | 17.05 | 17.05 | 17.29 | 17.04 | 411,631 |
| June 10, 2025 | 17.36 | 17.13 | 17.13 | 17.38 | 16.97 | 733,674 |
| June 09, 2025 | 17.18 | 17.24 | 17.24 | 17.36 | 17.09 | 346,474 |
| June 06, 2025 | 17.14 | 17.18 | 17.18 | 17.19 | 16.95 | 410,456 |
| June 05, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 16.86 | 364,459 |
| June 04, 2025 | 17.05 | 17 | 17 | 17.23 | 16.9 | 398,642 |
| June 03, 2025 | 16.99 | 16.99 | 16.99 | 17.08 | 16.55 | 597,065 |
| May 30, 2025 | 17.29 | 16.91 | 16.91 | 17.34 | 16.6 | 738,917 |
| May 29, 2025 | 16.91 | 17.2 | 17.2 | 17.28 | 16.83 | 638,410 |
| May 28, 2025 | 16.75 | 16.79 | 16.79 | 17.18 | 16.71 | 607,500 |
| May 27, 2025 | 16.97 | 16.94 | 16.94 | 16.98 | 16.68 | 454,802 |
| May 26, 2025 | 16.74 | 16.83 | 16.83 | 16.9 | 16.53 | 378,583 |