23.65
-0.29(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.11 | 23.94 | 23.94 | 24.15 | 22.71 | 17M |
| August 15, 2025 | 22.73 | 23.12 | 23.12 | 23.2 | 22.5 | 10.3M |
| August 14, 2025 | 23.27 | 22.56 | 22.56 | 23.79 | 22.55 | 13.53M |
| August 13, 2025 | 23.27 | 23.27 | 23.27 | 23.43 | 23.01 | 9.32M |
| August 12, 2025 | 22.71 | 23.28 | 23.28 | 23.42 | 22.3 | 15.66M |
| August 11, 2025 | 21.87 | 22.71 | 22.71 | 22.97 | 21.87 | 15.13M |
| August 08, 2025 | 21.94 | 21.85 | 21.85 | 22.28 | 21.84 | 6.68M |
| August 07, 2025 | 22.35 | 22.07 | 22.07 | 22.45 | 21.86 | 8.67M |
| August 06, 2025 | 22.49 | 22.32 | 22.32 | 22.6 | 22.16 | 10.68M |
| August 05, 2025 | 22.75 | 22.5 | 22.5 | 22.91 | 22.4 | 10.66M |
| August 04, 2025 | 21.48 | 22.72 | 22.72 | 22.87 | 21.48 | 15.44M |
| August 01, 2025 | 22.25 | 21.67 | 21.67 | 22.32 | 21.52 | 8.78M |
| July 31, 2025 | 22 | 21.95 | 21.95 | 22.79 | 21.8 | 13.82M |
| July 30, 2025 | 23.33 | 22 | 22 | 23.33 | 21.72 | 15.16M |
| July 29, 2025 | 23.08 | 23.12 | 23.12 | 23.39 | 22.76 | 10.79M |
| July 28, 2025 | 22.47 | 23.09 | 23.09 | 23.5 | 22.4 | 20.13M |
| July 25, 2025 | 22.8 | 22.57 | 22.57 | 22.8 | 22.28 | 8.43M |
| July 24, 2025 | 21.89 | 22.78 | 22.78 | 23.12 | 21.89 | 16.94M |
| July 23, 2025 | 22.15 | 21.84 | 21.84 | 22.27 | 21.77 | 10.88M |
| July 22, 2025 | 22.45 | 22.35 | 22.35 | 23.14 | 22.07 | 18.44M |
| July 21, 2025 | 20.9 | 22.56 | 22.56 | 22.72 | 20.9 | 21.57M |
| July 18, 2025 | 20.45 | 20.88 | 20.88 | 21.05 | 20.42 | 12.57M |
| July 17, 2025 | 20 | 20.42 | 20.42 | 20.59 | 19.74 | 8.34M |
| July 16, 2025 | 19.84 | 19.96 | 19.96 | 20.15 | 19.7 | 6.32M |
| July 15, 2025 | 19.91 | 19.71 | 19.71 | 20.11 | 19.58 | 6.32M |
| July 14, 2025 | 19.88 | 19.98 | 19.98 | 20.2 | 19.67 | 6.99M |
| July 11, 2025 | 20.07 | 19.91 | 19.91 | 20.07 | 19.73 | 7.18M |
| July 10, 2025 | 20.07 | 20.07 | 20.07 | 20.4 | 19.91 | 7.54M |
| July 09, 2025 | 20.16 | 20.11 | 20.11 | 20.55 | 19.87 | 12.64M |
| July 08, 2025 | 20.85 | 20.42 | 20.42 | 21 | 20.36 | 11.2M |
| July 07, 2025 | 20.8 | 20.63 | 20.63 | 20.91 | 20.38 | 9.84M |
| July 04, 2025 | 21.3 | 20.92 | 20.92 | 21.3 | 20.4 | 16.98M |
| July 03, 2025 | 20.04 | 21.28 | 21.28 | 21.73 | 19.62 | 27.74M |
| July 02, 2025 | 20.28 | 19.94 | 19.94 | 20.49 | 19.8 | 15.27M |
| July 01, 2025 | 20.57 | 20.47 | 20.47 | 20.92 | 19.86 | 16.41M |
| June 30, 2025 | 19.79 | 20.39 | 20.39 | 20.58 | 19.72 | 16.09M |
| June 27, 2025 | 20 | 19.83 | 19.83 | 20.6 | 19.77 | 15.76M |
| June 26, 2025 | 20.68 | 20.08 | 20.08 | 20.8 | 20.03 | 16.82M |
| June 25, 2025 | 20.25 | 20.38 | 20.38 | 21.78 | 20.1 | 36.2M |
| June 24, 2025 | 19.15 | 20.1 | 20.1 | 20.19 | 18.91 | 26.32M |
| June 23, 2025 | 18.35 | 18.98 | 18.98 | 18.99 | 18.21 | 13.38M |
| June 20, 2025 | 18.73 | 18.47 | 18.47 | 18.96 | 18.27 | 11.06M |
| June 19, 2025 | 18.9 | 18.63 | 18.63 | 19.59 | 18.54 | 19.71M |
| June 18, 2025 | 18.76 | 18.77 | 18.77 | 18.94 | 18.23 | 19.23M |
| June 17, 2025 | 17.99 | 18.74 | 18.74 | 19.28 | 17.95 | 27.52M |
| June 16, 2025 | 17.48 | 17.88 | 17.88 | 18.35 | 17.45 | 13.15M |
| June 13, 2025 | 17.92 | 17.53 | 17.53 | 18.07 | 17.47 | 8.46M |
| June 12, 2025 | 17.8 | 18.08 | 18.08 | 18.3 | 17.49 | 11.5M |
| June 11, 2025 | 18 | 17.75 | 17.75 | 18.16 | 17.72 | 8.78M |
| June 10, 2025 | 18.01 | 18 | 18 | 18.38 | 17.67 | 13.95M |
| June 09, 2025 | 17.7 | 17.95 | 17.95 | 18.45 | 17.7 | 15.6M |
| June 06, 2025 | 17.3 | 17.91 | 17.91 | 18.36 | 17.26 | 27.77M |
| June 05, 2025 | 16.48 | 17.25 | 17.25 | 17.44 | 16.35 | 17.98M |
| June 04, 2025 | 16 | 16.48 | 16.48 | 16.57 | 16 | 6.96M |
| June 03, 2025 | 15.8 | 16.03 | 16.03 | 16.13 | 15.68 | 4.92M |
| May 30, 2025 | 16.26 | 15.88 | 15.88 | 16.26 | 15.83 | 3.83M |
| May 29, 2025 | 15.89 | 16.26 | 16.26 | 16.32 | 15.86 | 4.34M |
| May 28, 2025 | 16.05 | 15.86 | 15.86 | 16.14 | 15.83 | 2.93M |
| May 27, 2025 | 16.25 | 16.13 | 15.98 | 16.3 | 16.01 | 3.13M |
| May 26, 2025 | 16.05 | 16.3 | 16.15 | 16.33 | 16.01 | 3.25M |