22.57
-0.8(-3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 23.39 | 22.57 | 22.57 | 23.39 | 22.5 | 4.15M |
| September 08, 2025 | 23.19 | 23.37 | 23.37 | 23.46 | 22.83 | 4.19M |
| September 05, 2025 | 22.47 | 23.06 | 23.06 | 23.07 | 22.33 | 4.36M |
| September 04, 2025 | 23.11 | 22.4 | 22.4 | 23.35 | 21.89 | 5.54M |
| September 03, 2025 | 23.84 | 23.05 | 23.05 | 23.89 | 22.9 | 4.68M |
| September 02, 2025 | 24.65 | 23.59 | 23.59 | 24.65 | 23.38 | 7.18M |
| September 01, 2025 | 24.7 | 24.65 | 24.65 | 25.15 | 24.41 | 6.34M |
| August 29, 2025 | 25.35 | 24.53 | 24.53 | 25.35 | 24.21 | 7.96M |
| August 28, 2025 | 24.87 | 25.35 | 25.35 | 25.46 | 24.11 | 10.43M |
| August 27, 2025 | 24.7 | 24.75 | 24.75 | 25.99 | 24.6 | 10.82M |
| August 26, 2025 | 24.68 | 24.57 | 24.57 | 24.99 | 24.3 | 4.72M |
| August 25, 2025 | 25.19 | 24.78 | 24.78 | 25.59 | 24.56 | 6.45M |
| August 22, 2025 | 24.42 | 25 | 25 | 25.1 | 24.42 | 6.72M |
| August 21, 2025 | 25.05 | 24.49 | 24.49 | 25.37 | 24.3 | 5.25M |
| August 20, 2025 | 24.47 | 25.05 | 25.05 | 25.06 | 24.14 | 5.72M |
| August 19, 2025 | 24.48 | 24.59 | 24.59 | 24.68 | 24.26 | 3.29M |
| August 18, 2025 | 24.31 | 24.6 | 24.6 | 24.78 | 24.08 | 5.76M |
| August 15, 2025 | 23.72 | 24.24 | 24.24 | 24.31 | 23.66 | 4.36M |
| August 14, 2025 | 24.33 | 23.83 | 23.83 | 24.81 | 23.79 | 5.92M |
| August 13, 2025 | 24.27 | 24.3 | 24.3 | 24.46 | 24.02 | 4.83M |
| August 12, 2025 | 24.15 | 24.27 | 24.27 | 24.41 | 23.7 | 4.55M |
| August 11, 2025 | 24.21 | 24.26 | 24.26 | 24.4 | 24.01 | 3.49M |
| August 08, 2025 | 24.02 | 24.19 | 24.19 | 24.33 | 23.7 | 4.38M |
| August 07, 2025 | 23.52 | 24.19 | 24.19 | 24.49 | 23.47 | 7.19M |
| August 06, 2025 | 23.37 | 23.51 | 23.51 | 23.6 | 23.2 | 4.38M |
| August 05, 2025 | 23.57 | 23.36 | 23.36 | 23.73 | 23.26 | 2.34M |
| August 04, 2025 | 22.98 | 23.46 | 23.46 | 23.54 | 22.7 | 4M |
| August 01, 2025 | 23.31 | 22.92 | 22.92 | 23.31 | 22.6 | 4.03M |
| July 31, 2025 | 23.38 | 23.05 | 23.05 | 23.84 | 22.99 | 6.67M |
| July 30, 2025 | 22.9 | 23.38 | 23.38 | 24.05 | 22.75 | 8.92M |
| July 29, 2025 | 22.54 | 22.88 | 22.88 | 22.93 | 22.48 | 3.9M |
| July 28, 2025 | 22.62 | 22.6 | 22.6 | 22.67 | 22.32 | 3.11M |
| July 25, 2025 | 22.27 | 22.48 | 22.48 | 22.54 | 22.07 | 3.81M |
| July 24, 2025 | 21.95 | 22.24 | 22.24 | 22.33 | 21.9 | 3.5M |
| July 23, 2025 | 22.1 | 21.95 | 21.95 | 22.2 | 21.91 | 2.16M |
| July 22, 2025 | 22.07 | 22.14 | 22.14 | 22.21 | 21.88 | 2.41M |
| July 21, 2025 | 21.8 | 22.06 | 22.06 | 22.29 | 21.75 | 2.84M |
| July 18, 2025 | 21.79 | 21.8 | 21.8 | 21.9 | 21.6 | 2.19M |
| July 17, 2025 | 21.5 | 21.81 | 21.81 | 21.81 | 21.31 | 2.62M |
| July 16, 2025 | 21.1 | 21.56 | 21.56 | 21.8 | 21.1 | 3.71M |
| July 15, 2025 | 21.38 | 21.21 | 21.21 | 21.44 | 20.9 | 2.53M |
| July 14, 2025 | 21.28 | 21.33 | 21.33 | 21.43 | 21.18 | 2.06M |
| July 11, 2025 | 21.29 | 21.23 | 21.23 | 21.34 | 20.99 | 2.56M |
| July 10, 2025 | 21.16 | 21.2 | 21.2 | 21.32 | 21.1 | 1.96M |
| July 09, 2025 | 21.35 | 21.16 | 21.16 | 21.39 | 21.12 | 1.97M |
| July 08, 2025 | 21.16 | 21.35 | 21.35 | 21.37 | 21.09 | 2.76M |
| July 07, 2025 | 20.83 | 21.04 | 21.04 | 21.04 | 20.71 | 1.51M |
| July 04, 2025 | 21.15 | 20.89 | 20.89 | 21.25 | 20.82 | 2.38M |
| July 03, 2025 | 21.28 | 21.18 | 21.18 | 21.28 | 21.02 | 1.58M |
| July 02, 2025 | 21.26 | 21.03 | 21.03 | 21.33 | 20.89 | 2.18M |
| July 01, 2025 | 21.39 | 21.33 | 21.33 | 21.64 | 21.17 | 2.75M |
| June 30, 2025 | 21.24 | 21.39 | 21.39 | 21.43 | 21.03 | 2.78M |
| June 27, 2025 | 21.01 | 21.14 | 21.14 | 21.3 | 21.01 | 2.64M |
| June 26, 2025 | 21.15 | 20.94 | 20.94 | 21.39 | 20.89 | 2.84M |
| June 25, 2025 | 20.9 | 21.15 | 21.15 | 21.18 | 20.75 | 3.29M |
| June 24, 2025 | 20.51 | 20.92 | 20.92 | 20.98 | 20.51 | 2.92M |
| June 23, 2025 | 19.99 | 20.5 | 20.5 | 20.57 | 19.73 | 2.52M |
| June 20, 2025 | 19.88 | 19.89 | 19.89 | 20.23 | 19.82 | 1.18M |
| June 19, 2025 | 20.1 | 19.89 | 19.89 | 20.43 | 19.83 | 1.88M |
| June 18, 2025 | 19.75 | 20.13 | 20.13 | 20.13 | 19.75 | 1.63M |