23.00
+0.06(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.83 | 22.94 | 22.94 | 23.29 | 22.51 | 9.12M |
| August 15, 2025 | 21.79 | 22.44 | 22.44 | 22.75 | 21.76 | 7.24M |
| August 14, 2025 | 22.34 | 21.71 | 21.71 | 22.4 | 21.65 | 6.72M |
| August 13, 2025 | 22.28 | 22.31 | 22.31 | 22.56 | 22.08 | 6.02M |
| August 12, 2025 | 23.08 | 22.28 | 22.28 | 23.1 | 22.23 | 7.85M |
| August 11, 2025 | 22.34 | 22.72 | 22.72 | 22.99 | 22.03 | 9.83M |
| August 08, 2025 | 23 | 22.5 | 22.5 | 23.1 | 22.27 | 13.38M |
| August 07, 2025 | 27 | 23.09 | 23.09 | 27 | 22.99 | 29.81M |
| August 06, 2025 | 21.4 | 24.58 | 24.58 | 24.58 | 21.17 | 18.26M |
| August 05, 2025 | 20.36 | 20.48 | 20.48 | 20.59 | 20.27 | 4.03M |
| August 04, 2025 | 19.93 | 20.31 | 20.31 | 20.35 | 19.65 | 3.18M |
| August 01, 2025 | 19.87 | 19.82 | 19.82 | 20.25 | 19.74 | 3.72M |
| July 31, 2025 | 20.1 | 19.94 | 19.94 | 20.77 | 19.87 | 6.66M |
| July 30, 2025 | 20.4 | 19.86 | 19.86 | 20.43 | 19.75 | 6.18M |
| July 29, 2025 | 20.65 | 20.52 | 20.52 | 20.8 | 20.29 | 5.07M |
| July 28, 2025 | 20 | 20.88 | 20.88 | 20.88 | 20 | 5.55M |
| July 25, 2025 | 20.3 | 20.37 | 20.37 | 20.43 | 19.96 | 4.33M |
| July 24, 2025 | 20 | 20.25 | 20.25 | 20.75 | 20 | 5.74M |
| July 23, 2025 | 19.88 | 20.11 | 20.11 | 20.7 | 19.6 | 8.39M |
| July 22, 2025 | 20.01 | 19.98 | 19.98 | 20.41 | 19.88 | 5.49M |
| July 21, 2025 | 20.54 | 20.24 | 20.24 | 20.6 | 20.03 | 5.17M |
| July 18, 2025 | 20.44 | 20.02 | 20.02 | 20.58 | 19.88 | 7.27M |
| July 17, 2025 | 20.25 | 20.37 | 20.37 | 20.8 | 19.88 | 7.55M |
| July 16, 2025 | 20.66 | 20.25 | 20.25 | 21 | 20.25 | 9.02M |
| July 15, 2025 | 21.6 | 20.41 | 20.41 | 22.51 | 20.23 | 12.82M |
| July 14, 2025 | 22.31 | 21.94 | 21.94 | 23.63 | 21.22 | 14.29M |
| July 11, 2025 | 22.9 | 22.68 | 22.68 | 23.59 | 21.72 | 20.63M |
| July 10, 2025 | 22.44 | 22.68 | 22.68 | 24.5 | 22.1 | 26.41M |
| July 09, 2025 | 18.96 | 21.1 | 21.1 | 21.1 | 18.22 | 16.21M |
| July 08, 2025 | 17.18 | 17.58 | 17.58 | 17.64 | 17.14 | 2.19M |
| July 07, 2025 | 17.2 | 17.35 | 17.35 | 17.35 | 17.09 | 1.16M |
| July 04, 2025 | 17.67 | 17.3 | 17.3 | 17.75 | 17.3 | 1.76M |
| July 03, 2025 | 17.56 | 17.78 | 17.78 | 17.81 | 17.38 | 1.81M |
| July 02, 2025 | 17.61 | 17.51 | 17.51 | 17.75 | 17.37 | 2.2M |
| July 01, 2025 | 17.94 | 17.7 | 17.7 | 18.03 | 17.56 | 2.62M |
| June 30, 2025 | 17.87 | 17.94 | 17.94 | 18.1 | 17.69 | 3.7M |
| June 27, 2025 | 18.32 | 17.92 | 17.92 | 18.83 | 17.76 | 4.27M |
| June 26, 2025 | 17.75 | 17.8 | 17.8 | 17.97 | 17.67 | 2.56M |
| June 25, 2025 | 17.52 | 17.78 | 17.78 | 17.89 | 17.45 | 3.68M |
| June 24, 2025 | 16.71 | 17.49 | 17.49 | 17.54 | 16.64 | 4.11M |
| June 23, 2025 | 16.16 | 16.58 | 16.58 | 16.61 | 16.1 | 1.77M |
| June 20, 2025 | 16.43 | 16.31 | 16.31 | 16.74 | 16.3 | 2.12M |
| June 19, 2025 | 16.8 | 16.51 | 16.51 | 17.04 | 16.45 | 2.04M |
| June 18, 2025 | 16.9 | 16.76 | 16.76 | 17 | 16.53 | 1.76M |
| June 17, 2025 | 16.52 | 16.85 | 16.85 | 17.06 | 16.51 | 3.3M |
| June 16, 2025 | 16.02 | 16.51 | 16.51 | 16.54 | 16.02 | 1.13M |
| June 13, 2025 | 16.48 | 16.23 | 16.23 | 16.59 | 16.16 | 2.2M |
| June 12, 2025 | 16.55 | 16.58 | 16.58 | 16.85 | 16.5 | 1.96M |
| June 11, 2025 | 16.72 | 16.71 | 16.71 | 16.94 | 16.57 | 2.24M |
| June 10, 2025 | 16.76 | 16.45 | 16.45 | 16.79 | 16.26 | 2.51M |
| June 09, 2025 | 16.6 | 16.75 | 16.75 | 16.88 | 16.55 | 1.82M |
| June 06, 2025 | 16.42 | 16.45 | 16.45 | 16.5 | 16.3 | 1.32M |
| June 05, 2025 | 16.18 | 16.5 | 16.5 | 16.53 | 16.13 | 2.34M |
| June 04, 2025 | 16.2 | 16.28 | 16.28 | 16.44 | 16.16 | 1.72M |
| June 03, 2025 | 16 | 16.12 | 16.12 | 16.36 | 15.99 | 1.35M |
| May 30, 2025 | 16.66 | 16.15 | 16.15 | 16.82 | 16.13 | 2.18M |
| May 29, 2025 | 16.43 | 16.76 | 16.76 | 16.81 | 16.27 | 1.73M |
| May 28, 2025 | 16.46 | 16.43 | 16.43 | 16.87 | 16.23 | 2.14M |
| May 27, 2025 | 17 | 16.72 | 16.72 | 17 | 16.4 | 2.26M |
| May 26, 2025 | 16.61 | 16.83 | 16.83 | 16.93 | 16.6 | 1.54M |