22.84
+0.35(+1.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.19 | 22.49 | 22.49 | 22.5 | 22.16 | 929,771 |
September 04, 2025 | 22.4 | 22.19 | 22.19 | 22.46 | 21.9 | 957,832 |
September 03, 2025 | 22.4 | 22.3 | 22.3 | 22.66 | 22.15 | 1.02M |
September 02, 2025 | 22.7 | 22.48 | 22.48 | 22.74 | 22.21 | 1.26M |
September 01, 2025 | 22.45 | 22.65 | 22.65 | 22.67 | 22.35 | 979,555 |
August 29, 2025 | 22.6 | 22.46 | 22.46 | 22.63 | 22.43 | 1.11M |
August 28, 2025 | 22.83 | 22.52 | 22.52 | 23 | 22.12 | 2.27M |
August 27, 2025 | 23.44 | 22.8 | 22.8 | 23.54 | 22.78 | 2.13M |
August 26, 2025 | 23.35 | 23.43 | 23.43 | 23.48 | 23.14 | 1.93M |
August 25, 2025 | 23.15 | 23.22 | 23.22 | 23.3 | 23.05 | 1.94M |
August 22, 2025 | 22.81 | 23.15 | 23.15 | 23.15 | 22.7 | 1.75M |
August 21, 2025 | 23.08 | 22.88 | 22.88 | 23.2 | 22.74 | 1.89M |
August 20, 2025 | 23.17 | 23.04 | 23.04 | 23.17 | 22.78 | 1.51M |
August 19, 2025 | 23.1 | 23.09 | 23.09 | 23.4 | 23.02 | 1.75M |
August 18, 2025 | 23.05 | 23.14 | 23.14 | 23.28 | 23 | 2.68M |
August 15, 2025 | 22.8 | 23.05 | 23.05 | 23.1 | 22.72 | 2.69M |
August 14, 2025 | 24.25 | 22.8 | 22.8 | 24.48 | 22.78 | 6M |
August 13, 2025 | 23.95 | 24.09 | 24.09 | 24.7 | 23.81 | 4.13M |
August 12, 2025 | 24.89 | 23.95 | 23.95 | 24.9 | 23.8 | 5.63M |
August 11, 2025 | 25.45 | 24.75 | 24.75 | 25.96 | 24.51 | 10.97M |
August 08, 2025 | 21.67 | 23.95 | 23.95 | 24.69 | 21.55 | 6.63M |
August 07, 2025 | 21.74 | 21.7 | 21.7 | 21.85 | 21.62 | 816,717 |
August 06, 2025 | 21.6 | 21.74 | 21.74 | 21.75 | 21.5 | 727,949 |
August 05, 2025 | 21.53 | 21.53 | 21.53 | 21.59 | 21.41 | 880,460 |
August 04, 2025 | 21.36 | 21.43 | 21.43 | 21.48 | 21.19 | 868,446 |
August 01, 2025 | 21.49 | 21.3 | 21.3 | 21.49 | 21.22 | 569,414 |
July 31, 2025 | 21.59 | 21.22 | 21.22 | 21.69 | 21.13 | 971,936 |
July 30, 2025 | 21.78 | 21.58 | 21.58 | 21.86 | 21.44 | 656,632 |
July 29, 2025 | 21.63 | 21.68 | 21.68 | 21.7 | 21.4 | 759,807 |
July 28, 2025 | 21.92 | 21.63 | 21.63 | 21.92 | 21.56 | 1.01M |
July 25, 2025 | 22 | 21.8 | 21.8 | 22.15 | 21.77 | 933,606 |
July 24, 2025 | 21.68 | 21.96 | 21.96 | 21.99 | 21.57 | 1.07M |
July 23, 2025 | 22 | 21.79 | 21.79 | 22.03 | 21.68 | 1.78M |
July 22, 2025 | 21.55 | 21.73 | 21.73 | 21.85 | 21.44 | 1.63M |
July 21, 2025 | 21.24 | 21.5 | 21.5 | 21.52 | 21.24 | 1.07M |
July 18, 2025 | 21.06 | 21.17 | 21.17 | 21.22 | 20.95 | 811,101 |
July 17, 2025 | 21.02 | 20.96 | 20.96 | 21.06 | 20.85 | 611,416 |
July 16, 2025 | 21.04 | 20.95 | 20.95 | 21.04 | 20.8 | 525,548 |
July 15, 2025 | 21.15 | 20.89 | 20.89 | 21.22 | 20.8 | 940,775 |
July 14, 2025 | 20.96 | 21.15 | 21.15 | 21.24 | 20.96 | 1.1M |
July 11, 2025 | 20.81 | 20.98 | 20.98 | 21.18 | 20.81 | 956,315 |
July 10, 2025 | 20.85 | 20.9 | 20.9 | 20.93 | 20.68 | 973,547 |
July 09, 2025 | 20.85 | 20.81 | 20.81 | 21.2 | 20.77 | 1.39M |
July 08, 2025 | 20.9 | 20.85 | 20.85 | 20.93 | 20.69 | 1.1M |
July 07, 2025 | 20.64 | 20.81 | 20.81 | 20.93 | 20.56 | 959,506 |
July 04, 2025 | 20.77 | 20.66 | 20.66 | 20.83 | 20.48 | 1.03M |
July 03, 2025 | 20.68 | 20.67 | 20.67 | 20.77 | 20.52 | 791,299 |
July 02, 2025 | 20.47 | 20.55 | 20.55 | 20.64 | 20.45 | 395,893 |
July 01, 2025 | 20.74 | 20.6 | 20.6 | 20.74 | 20.48 | 440,916 |
June 30, 2025 | 20.39 | 20.6 | 20.6 | 20.61 | 20.39 | 668,528 |
June 27, 2025 | 20.37 | 20.48 | 20.48 | 20.63 | 20.3 | 635,391 |
June 26, 2025 | 20.55 | 20.49 | 20.49 | 20.58 | 20.39 | 895,086 |
June 25, 2025 | 20.41 | 20.54 | 20.54 | 20.58 | 20.33 | 899,335 |
June 24, 2025 | 20.08 | 20.47 | 20.47 | 20.52 | 19.98 | 732,796 |
June 23, 2025 | 19.97 | 20.08 | 20.08 | 20.2 | 19.86 | 369,202 |
June 20, 2025 | 20.01 | 19.97 | 19.97 | 20.35 | 19.95 | 509,640 |
June 19, 2025 | 20.43 | 20.01 | 20.01 | 20.45 | 19.94 | 671,743 |
June 18, 2025 | 20.5 | 20.42 | 20.42 | 20.56 | 20.36 | 475,770 |
June 17, 2025 | 20.49 | 20.51 | 20.51 | 20.75 | 20.42 | 555,872 |
June 16, 2025 | 20.78 | 20.58 | 20.58 | 20.78 | 20.4 | 546,007 |