22.14
-0.27(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 22.37 | 22.14 | 22.14 | 22.47 | 21.84 | 928,120 |
| September 08, 2025 | 22.1 | 22.41 | 22.41 | 22.42 | 22 | 1.03M |
| September 05, 2025 | 21.52 | 22 | 22 | 22.17 | 21.41 | 852,954 |
| September 04, 2025 | 21.65 | 21.3 | 21.3 | 21.82 | 20.91 | 1.08M |
| September 03, 2025 | 22.4 | 21.65 | 21.65 | 22.63 | 21.5 | 1.55M |
| September 02, 2025 | 23.5 | 22.39 | 22.39 | 23.81 | 21.98 | 2.31M |
| September 01, 2025 | 24.11 | 23.82 | 23.82 | 24.97 | 23.68 | 1.61M |
| August 29, 2025 | 24.25 | 23.91 | 23.91 | 24.35 | 23.7 | 1.21M |
| August 28, 2025 | 24.22 | 24.38 | 24.38 | 24.72 | 23.5 | 1.76M |
| August 27, 2025 | 24.52 | 24.47 | 24.47 | 25.39 | 24.38 | 1.74M |
| August 26, 2025 | 25.14 | 24.56 | 24.56 | 25.17 | 24.38 | 1.28M |
| August 25, 2025 | 24.42 | 24.93 | 24.93 | 25.39 | 24.26 | 1.89M |
| August 22, 2025 | 24.08 | 24.38 | 24.38 | 24.39 | 23.83 | 1.27M |
| August 21, 2025 | 24.36 | 24.15 | 24.15 | 24.36 | 23.61 | 1.47M |
| August 20, 2025 | 23.59 | 24.1 | 24.1 | 24.32 | 23.28 | 1.52M |
| August 19, 2025 | 23.7 | 23.47 | 23.47 | 24.11 | 23.32 | 1.3M |
| 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 |