21.96
-0.62(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.14 | 22.58 | 22.58 | 22.66 | 21.83 | 3.48M |
| September 04, 2025 | 22.47 | 22.21 | 22.21 | 23.29 | 21.99 | 4.29M |
| September 03, 2025 | 24.02 | 22.47 | 22.47 | 24.6 | 22.33 | 5.85M |
| September 02, 2025 | 23.87 | 24.2 | 24.2 | 24.76 | 22.73 | 5.13M |
| September 01, 2025 | 23.94 | 23.87 | 23.87 | 24.6 | 23.42 | 4.14M |
| August 29, 2025 | 24.52 | 23.75 | 23.75 | 24.69 | 23.61 | 4.3M |
| August 28, 2025 | 24.12 | 24.52 | 24.52 | 24.74 | 23.5 | 5.31M |
| August 27, 2025 | 24.6 | 24.19 | 24.19 | 25.34 | 24.06 | 4.58M |
| August 26, 2025 | 25.48 | 24.81 | 24.81 | 25.8 | 24.69 | 3.93M |
| August 25, 2025 | 25.25 | 25.48 | 25.48 | 25.73 | 24.91 | 4.66M |
| August 22, 2025 | 25.6 | 25.33 | 25.33 | 26.16 | 24.77 | 4.83M |
| August 21, 2025 | 27.1 | 25.6 | 25.6 | 27.42 | 25.4 | 4.51M |
| August 20, 2025 | 26.51 | 27.14 | 27.14 | 27.29 | 26.03 | 4.92M |
| August 19, 2025 | 27.62 | 27.29 | 27.29 | 27.77 | 26.33 | 6.39M |
| August 18, 2025 | 26.7 | 27.44 | 27.44 | 28.5 | 26.07 | 12.01M |
| August 15, 2025 | 24.9 | 26.23 | 26.23 | 27.1 | 24.89 | 8.4M |
| August 14, 2025 | 25.99 | 24.61 | 24.61 | 26 | 24.13 | 5.6M |
| August 13, 2025 | 27.05 | 26.04 | 26.04 | 27.21 | 25.1 | 9.36M |
| August 12, 2025 | 28.5 | 26.62 | 26.62 | 28.67 | 24.71 | 8.92M |
| August 11, 2025 | 26.38 | 28 | 28 | 28.09 | 25.88 | 7.2M |
| August 08, 2025 | 25.79 | 26.56 | 26.56 | 26.89 | 25.53 | 4.77M |
| August 07, 2025 | 26.8 | 25.55 | 25.55 | 27.25 | 25.2 | 5.4M |
| August 06, 2025 | 26.87 | 26.85 | 26.85 | 27.9 | 26.7 | 4.45M |
| August 05, 2025 | 27.96 | 26.81 | 26.81 | 28.57 | 26 | 8.27M |
| August 04, 2025 | 24.11 | 27.91 | 27.91 | 28.2 | 23.7 | 6.91M |
| August 01, 2025 | 23.42 | 24.1 | 24.1 | 24.97 | 23.14 | 5.17M |
| July 31, 2025 | 23.49 | 23.02 | 23.02 | 23.68 | 22.9 | 1.96M |
| July 30, 2025 | 23.26 | 23.4 | 23.4 | 23.89 | 23.01 | 2.39M |
| July 29, 2025 | 23.73 | 23.4 | 23.4 | 23.89 | 23.01 | 2.32M |
| July 28, 2025 | 23.23 | 23.6 | 23.6 | 23.66 | 22.61 | 4.17M |
| July 25, 2025 | 22.84 | 23.26 | 23.26 | 23.32 | 22.16 | 5M |
| July 24, 2025 | 24.1 | 22.93 | 22.93 | 24.57 | 22.75 | 4.6M |
| July 23, 2025 | 24.02 | 24.17 | 24.17 | 24.44 | 23.67 | 2.35M |
| July 22, 2025 | 24.5 | 24.41 | 24.41 | 25.16 | 23.88 | 3.71M |
| July 21, 2025 | 23.56 | 24.55 | 24.55 | 24.95 | 23.56 | 4.88M |
| July 18, 2025 | 23.12 | 23.32 | 23.32 | 23.5 | 22.78 | 2.97M |
| July 17, 2025 | 22.97 | 23.17 | 23.17 | 23.57 | 22.53 | 3.66M |
| July 16, 2025 | 23.2 | 23.06 | 23.06 | 23.84 | 21.68 | 7.15M |
| July 15, 2025 | 20.98 | 21.22 | 21.22 | 21.77 | 20.72 | 3.58M |
| July 14, 2025 | 20.64 | 20.64 | 20.64 | 20.96 | 20.12 | 2.65M |
| July 11, 2025 | 20.4 | 20.5 | 20.5 | 20.74 | 19.91 | 2.9M |
| July 10, 2025 | 21.4 | 20.41 | 20.41 | 21.53 | 19.63 | 4.5M |
| July 09, 2025 | 21.94 | 21.49 | 21.49 | 22.45 | 21.26 | 4.48M |
| July 08, 2025 | 21.78 | 22.16 | 22.16 | 22.25 | 21.6 | 4.28M |
| July 07, 2025 | 21.95 | 21.71 | 21.71 | 22.04 | 21.25 | 2.78M |
| July 04, 2025 | 21.5 | 21.95 | 21.95 | 22.1 | 21.17 | 3.34M |
| July 03, 2025 | 20.54 | 21.2 | 21.2 | 21.31 | 20.5 | 2.91M |
| July 02, 2025 | 20.92 | 20.7 | 20.7 | 21.3 | 20.52 | 2.97M |
| July 01, 2025 | 21.01 | 21.1 | 21.1 | 21.5 | 20.83 | 3.9M |
| June 30, 2025 | 20.56 | 21.19 | 21.19 | 21.45 | 20.33 | 5.5M |
| June 27, 2025 | 20.04 | 20.6 | 20.6 | 21.02 | 19.51 | 8.01M |
| June 26, 2025 | 19.4 | 20.1 | 20.1 | 20.3 | 19.03 | 6.37M |
| June 25, 2025 | 19.35 | 19.3 | 19.3 | 19.7 | 18.94 | 4.3M |
| June 24, 2025 | 19.24 | 19.35 | 19.35 | 19.84 | 18.77 | 5.34M |
| June 23, 2025 | 18.71 | 18.78 | 18.78 | 19.2 | 18.02 | 4.34M |
| June 20, 2025 | 18.95 | 18.79 | 18.79 | 19.38 | 18.61 | 3.18M |
| June 19, 2025 | 19.38 | 18.77 | 18.77 | 20.15 | 18.77 | 4.23M |
| June 18, 2025 | 18.72 | 19.38 | 19.38 | 19.7 | 18.72 | 3.83M |
| June 17, 2025 | 19.52 | 18.99 | 18.99 | 19.9 | 18.5 | 4.2M |
| June 16, 2025 | 19.72 | 19.65 | 19.65 | 20.44 | 19.52 | 4.34M |