23.65
-0.05(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.99 | 23.7 | 23.7 | 24.99 | 23.5 | 3.93M |
| August 15, 2025 | 23.1 | 23.99 | 23.99 | 23.99 | 22.87 | 2.83M |
| August 14, 2025 | 24.15 | 22.86 | 22.86 | 24.29 | 22.86 | 3.54M |
| August 13, 2025 | 23.99 | 24.16 | 24.16 | 24.4 | 23.73 | 2.09M |
| August 12, 2025 | 24.34 | 23.99 | 23.99 | 24.34 | 23.74 | 1.95M |
| August 11, 2025 | 23.84 | 24.18 | 24.18 | 24.34 | 23.56 | 3.46M |
| August 08, 2025 | 24.04 | 23.53 | 23.53 | 24.04 | 23.41 | 2.31M |
| August 07, 2025 | 24.21 | 23.98 | 23.98 | 24.5 | 23.68 | 3.24M |
| August 06, 2025 | 23.82 | 24.2 | 24.2 | 24.24 | 23.35 | 2.92M |
| August 05, 2025 | 23.58 | 23.79 | 23.79 | 23.8 | 23.35 | 1.99M |
| August 04, 2025 | 23.5 | 23.58 | 23.58 | 23.88 | 23.26 | 3.36M |
| August 01, 2025 | 23.64 | 23.45 | 23.45 | 23.69 | 23.01 | 3.46M |
| July 31, 2025 | 23.1 | 23.53 | 23.53 | 24.09 | 23.1 | 2.64M |
| July 30, 2025 | 23.5 | 23.62 | 23.62 | 24.18 | 23.11 | 5.5M |
| July 29, 2025 | 22.46 | 23 | 23 | 23.23 | 22.22 | 2.15M |
| July 28, 2025 | 22.43 | 22.35 | 22.35 | 22.68 | 21.88 | 1.15M |
| July 25, 2025 | 22.85 | 22.32 | 22.32 | 22.85 | 22.06 | 1.53M |
| July 24, 2025 | 22.44 | 22.7 | 22.7 | 23.16 | 22.35 | 2.17M |
| July 23, 2025 | 22.77 | 22.45 | 22.45 | 22.77 | 22.3 | 1.1M |
| July 22, 2025 | 22.65 | 22.55 | 22.55 | 22.9 | 22.2 | 1.48M |
| July 21, 2025 | 22.73 | 22.51 | 22.51 | 22.73 | 22.17 | 2.23M |
| July 18, 2025 | 22.59 | 22.62 | 22.62 | 22.81 | 22.18 | 1.75M |
| July 17, 2025 | 22.1 | 22.51 | 22.51 | 22.59 | 22.1 | 1.54M |
| July 16, 2025 | 22.7 | 22.34 | 22.34 | 22.7 | 22.07 | 2.26M |
| July 15, 2025 | 22.78 | 22.6 | 22.6 | 22.78 | 21.9 | 2.32M |
| July 14, 2025 | 23.5 | 22.8 | 22.8 | 23.5 | 22.4 | 2.21M |
| July 11, 2025 | 23.45 | 23.2 | 23.2 | 23.62 | 23.02 | 1.43M |
| July 10, 2025 | 23.15 | 23.18 | 23.18 | 23.5 | 22.63 | 2.54M |
| July 09, 2025 | 22.78 | 23.1 | 23.1 | 24.17 | 22.78 | 2.9M |
| July 08, 2025 | 22.96 | 22.67 | 22.67 | 22.96 | 22 | 1.85M |
| July 07, 2025 | 22.74 | 22.6 | 22.6 | 23.18 | 22.24 | 2.15M |
| July 04, 2025 | 23.28 | 22.74 | 22.74 | 23.33 | 22.42 | 2.41M |
| July 03, 2025 | 24.36 | 23.29 | 23.29 | 24.36 | 23.02 | 3.26M |
| July 02, 2025 | 24.1 | 24.36 | 24.36 | 24.6 | 23.71 | 2.35M |
| July 01, 2025 | 23.62 | 24.4 | 24.4 | 25.09 | 23.62 | 4.68M |
| June 30, 2025 | 23.45 | 23.5 | 23.5 | 23.95 | 23.25 | 1.56M |
| June 27, 2025 | 22.8 | 23.22 | 23.22 | 24.2 | 22.8 | 2M |
| June 26, 2025 | 23.7 | 22.94 | 22.94 | 23.71 | 22.85 | 2M |
| June 25, 2025 | 24.5 | 23.69 | 23.69 | 24.5 | 23.3 | 2.72M |
| June 24, 2025 | 22.57 | 24.15 | 24.15 | 24.39 | 22.18 | 4.53M |
| June 23, 2025 | 21.75 | 22 | 22 | 22.35 | 21.75 | 1.26M |
| June 20, 2025 | 22.48 | 21.97 | 21.97 | 22.61 | 21.9 | 1.46M |
| June 19, 2025 | 23.38 | 22.2 | 22.2 | 23.4 | 22 | 2.25M |
| June 18, 2025 | 23.9 | 23.04 | 23.04 | 23.99 | 22.88 | 1.99M |
| June 17, 2025 | 24.2 | 23.86 | 23.86 | 24.6 | 23.55 | 2.81M |
| June 16, 2025 | 22.31 | 24.19 | 24.19 | 24.81 | 22.29 | 4.97M |
| June 13, 2025 | 22.6 | 22.53 | 22.53 | 22.88 | 21.7 | 3.32M |
| June 12, 2025 | 23.09 | 22.58 | 22.58 | 23.19 | 22.19 | 3.24M |
| June 11, 2025 | 23.6 | 23.07 | 23.07 | 23.6 | 22.28 | 3.83M |
| June 10, 2025 | 22.89 | 22.9 | 22.9 | 24 | 22.4 | 6.78M |
| June 09, 2025 | 21.89 | 22.15 | 22.15 | 22.29 | 21.34 | 3.19M |
| June 06, 2025 | 21.31 | 21.64 | 21.64 | 21.84 | 21.15 | 2.43M |
| June 05, 2025 | 20.8 | 21.25 | 21.25 | 21.45 | 20.53 | 3.19M |
| June 04, 2025 | 20.98 | 20.58 | 20.58 | 20.98 | 19.8 | 3.43M |
| June 03, 2025 | 20.35 | 20.65 | 20.65 | 20.94 | 20.29 | 2.92M |
| May 30, 2025 | 21.2 | 20.48 | 20.48 | 21.5 | 20.44 | 3.76M |
| May 29, 2025 | 21.8 | 21.55 | 21.55 | 22.57 | 21.37 | 4.23M |
| May 28, 2025 | 21.2 | 22 | 22 | 22.88 | 21.06 | 7.5M |
| May 27, 2025 | 21.53 | 21.34 | 21.34 | 22.52 | 20.83 | 4.15M |
| May 26, 2025 | 21.81 | 21.5 | 21.5 | 22.1 | 21.27 | 5.39M |