23.72
-0.05(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.49 | 23.77 | 23.77 | 24.28 | 23.32 | 1.8M |
| August 15, 2025 | 23.25 | 23.42 | 23.42 | 23.84 | 23.22 | 1.63M |
| August 14, 2025 | 24.57 | 23.2 | 23.2 | 24.75 | 23.2 | 2.76M |
| August 13, 2025 | 24.6 | 24.58 | 24.58 | 24.87 | 24.08 | 2.08M |
| August 12, 2025 | 25.08 | 24.58 | 24.58 | 25.1 | 24.35 | 2.54M |
| August 11, 2025 | 25 | 25.07 | 25.07 | 26.06 | 24.64 | 3.74M |
| August 08, 2025 | 23.61 | 24.84 | 24.84 | 25.4 | 23.61 | 3.33M |
| August 07, 2025 | 23.36 | 23.82 | 23.82 | 24.42 | 22.89 | 2.94M |
| August 06, 2025 | 23.52 | 23.31 | 23.31 | 24.23 | 23.23 | 3.22M |
| August 05, 2025 | 23.71 | 23.5 | 23.5 | 25.21 | 23.5 | 4.81M |
| August 04, 2025 | 21.9 | 24.23 | 24.23 | 24.87 | 21.82 | 4.8M |
| August 01, 2025 | 23.79 | 22.75 | 22.75 | 23.79 | 22 | 4.74M |
| July 31, 2025 | 21.11 | 23.79 | 23.79 | 24.16 | 20.7 | 6.9M |
| July 30, 2025 | 19.7 | 20.59 | 20.59 | 21.88 | 19.7 | 4.82M |
| July 29, 2025 | 18.7 | 18.66 | 18.66 | 18.7 | 18.3 | 973,047 |
| July 28, 2025 | 18.75 | 18.6 | 18.6 | 18.97 | 18.48 | 1.23M |
| July 25, 2025 | 19.16 | 18.74 | 18.74 | 19.2 | 18.6 | 1.7M |
| July 24, 2025 | 19 | 19.12 | 19.12 | 19.38 | 18.95 | 731,415 |
| July 23, 2025 | 20.1 | 18.93 | 18.93 | 20.1 | 18.93 | 1.35M |
| July 22, 2025 | 19.28 | 19.85 | 19.85 | 20.41 | 19.25 | 1.66M |
| July 21, 2025 | 18.76 | 19.3 | 19.3 | 19.3 | 18.76 | 666,458 |
| July 18, 2025 | 19 | 18.93 | 18.93 | 19.08 | 18.73 | 627,636 |
| July 17, 2025 | 18.9 | 18.9 | 18.9 | 19.05 | 18.7 | 720,295 |
| July 16, 2025 | 18.76 | 18.8 | 18.8 | 19 | 18.58 | 824,111 |
| July 15, 2025 | 18.77 | 18.58 | 18.58 | 18.98 | 18.32 | 1.11M |
| July 14, 2025 | 18.57 | 18.77 | 18.77 | 18.88 | 18.3 | 839,219 |
| July 11, 2025 | 18.23 | 18.57 | 18.57 | 18.6 | 18.1 | 1.04M |
| July 10, 2025 | 18.1 | 18.23 | 18.23 | 18.26 | 17.98 | 573,366 |
| July 09, 2025 | 18.47 | 18.15 | 18.15 | 18.66 | 18.15 | 732,974 |
| July 08, 2025 | 17.97 | 18.46 | 18.46 | 18.55 | 17.88 | 967,462 |
| July 07, 2025 | 17.82 | 17.87 | 17.87 | 18.23 | 17.78 | 705,873 |
| July 04, 2025 | 18.73 | 18.01 | 18.01 | 18.73 | 17.9 | 1.44M |
| July 03, 2025 | 18.49 | 18.77 | 18.77 | 18.9 | 18.4 | 972,962 |
| July 02, 2025 | 19.1 | 18.4 | 18.4 | 19.1 | 18.28 | 1.93M |
| July 01, 2025 | 18.65 | 19.12 | 19.12 | 20 | 18.46 | 2.91M |
| June 30, 2025 | 17.15 | 18.6 | 18.6 | 18.76 | 17.14 | 2.93M |
| June 27, 2025 | 16.74 | 16.98 | 16.98 | 17.05 | 16.74 | 634,981 |
| June 26, 2025 | 17 | 16.83 | 16.83 | 17.12 | 16.78 | 813,623 |
| June 25, 2025 | 16.9 | 16.98 | 16.98 | 17.12 | 16.81 | 1.15M |
| June 24, 2025 | 16.6 | 16.83 | 16.83 | 16.85 | 16.51 | 738,640 |
| June 23, 2025 | 16.08 | 16.55 | 16.55 | 16.55 | 16.08 | 547,406 |
| June 20, 2025 | 16.42 | 16.27 | 16.27 | 16.44 | 16.16 | 518,014 |
| June 19, 2025 | 16.78 | 16.28 | 16.28 | 16.82 | 16.26 | 1.06M |
| June 18, 2025 | 16.72 | 16.83 | 16.83 | 16.86 | 16.63 | 530,291 |
| June 17, 2025 | 16.98 | 16.67 | 16.67 | 16.98 | 16.61 | 736,565 |
| June 16, 2025 | 16.72 | 16.82 | 16.82 | 17.07 | 16.72 | 838,548 |
| June 13, 2025 | 17.04 | 16.85 | 16.85 | 17.24 | 16.75 | 1.2M |
| June 12, 2025 | 17.08 | 16.94 | 16.94 | 17.47 | 16.86 | 1.1M |
| June 11, 2025 | 16.79 | 17.16 | 17.16 | 17.26 | 16.79 | 1.05M |
| June 10, 2025 | 17.25 | 16.78 | 16.78 | 17.28 | 16.65 | 1.71M |
| June 09, 2025 | 17.33 | 17.25 | 17.25 | 17.47 | 17.04 | 1.95M |
| June 06, 2025 | 17.57 | 17.33 | 17.33 | 17.64 | 17.09 | 1.79M |
| June 05, 2025 | 17.42 | 17.53 | 17.53 | 18 | 17.15 | 1.58M |
| June 04, 2025 | 17.32 | 17.33 | 17.33 | 17.58 | 17.23 | 965,163 |
| June 03, 2025 | 17 | 17.48 | 17.48 | 17.7 | 17 | 1.56M |
| May 30, 2025 | 17.3 | 17.25 | 17.25 | 17.62 | 17.1 | 967,329 |
| May 29, 2025 | 17.03 | 17.17 | 17.17 | 17.5 | 16.9 | 1.05M |
| May 28, 2025 | 17.3 | 17.03 | 17.03 | 17.88 | 16.96 | 1.69M |
| May 27, 2025 | 16.58 | 17.37 | 17.37 | 17.68 | 16.55 | 2.47M |
| May 26, 2025 | 16.08 | 16.48 | 16.48 | 16.68 | 16.08 | 1.22M |