23.05
-0.05(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.83 | 22.59 | 22.59 | 22.6 | 21.69 | 2.57M |
| September 04, 2025 | 21.69 | 21.69 | 21.69 | 22.6 | 21.32 | 2.9M |
| September 03, 2025 | 22.41 | 21.74 | 21.74 | 22.82 | 21.63 | 2.29M |
| September 02, 2025 | 22.98 | 22.32 | 22.32 | 23.04 | 21.9 | 3.27M |
| September 01, 2025 | 23.11 | 23.03 | 23.03 | 23.46 | 22.9 | 2.99M |
| August 29, 2025 | 23.69 | 23.48 | 23.48 | 24 | 23.36 | 2.45M |
| August 28, 2025 | 24.27 | 23.89 | 23.89 | 24.66 | 23 | 4.71M |
| August 27, 2025 | 25.81 | 24.28 | 24.28 | 25.94 | 24.27 | 4.73M |
| August 26, 2025 | 25.98 | 25.85 | 25.85 | 26.45 | 25.39 | 3.47M |
| August 25, 2025 | 26 | 25.9 | 25.9 | 26.53 | 25.75 | 3.54M |
| August 22, 2025 | 25.7 | 25.88 | 25.88 | 26.55 | 25.48 | 4.82M |
| August 21, 2025 | 25.68 | 25.48 | 25.48 | 26.14 | 25.26 | 3.13M |
| August 20, 2025 | 25.98 | 26.06 | 26.06 | 26.57 | 25.48 | 3.84M |
| August 19, 2025 | 26.6 | 26.1 | 26.1 | 26.6 | 25.41 | 4.64M |
| August 18, 2025 | 25 | 26.39 | 26.39 | 27.38 | 24.66 | 9.25M |
| August 15, 2025 | 23.46 | 24.49 | 24.49 | 24.72 | 23.44 | 5.62M |
| August 14, 2025 | 25.29 | 23.88 | 23.88 | 26.43 | 23.8 | 6.01M |
| August 13, 2025 | 24.86 | 24.73 | 24.73 | 25.9 | 24.66 | 5.87M |
| August 12, 2025 | 24.45 | 24.78 | 24.78 | 25.1 | 24 | 4.69M |
| August 11, 2025 | 23.52 | 24.16 | 24.16 | 24.72 | 23.42 | 4.12M |
| August 08, 2025 | 23.65 | 23.63 | 23.63 | 24 | 23.07 | 4.38M |
| August 07, 2025 | 23.46 | 24.16 | 24.16 | 24.98 | 23.46 | 6.96M |
| August 06, 2025 | 22.19 | 23.74 | 23.74 | 24.23 | 21.97 | 7.6M |
| August 05, 2025 | 22.02 | 22.04 | 22.04 | 22.44 | 21.88 | 2.4M |
| August 04, 2025 | 21.37 | 21.96 | 21.96 | 22.03 | 21.37 | 1.7M |
| August 01, 2025 | 21.5 | 21.52 | 21.52 | 21.79 | 21.38 | 1.9M |
| July 31, 2025 | 21.71 | 21.39 | 21.39 | 21.99 | 21.34 | 2.03M |
| July 30, 2025 | 22.19 | 21.72 | 21.72 | 22.32 | 21.41 | 2.78M |
| July 29, 2025 | 22.51 | 22.14 | 22.14 | 22.51 | 21.98 | 1.86M |
| July 28, 2025 | 22.19 | 22.45 | 22.45 | 22.57 | 21.92 | 2.1M |
| July 25, 2025 | 21.62 | 21.98 | 21.98 | 22.39 | 21.58 | 2.25M |
| July 24, 2025 | 21.32 | 21.62 | 21.62 | 21.88 | 21.2 | 2.07M |
| July 23, 2025 | 21.39 | 21.32 | 21.32 | 21.55 | 21.01 | 2.11M |
| July 22, 2025 | 21.52 | 21.29 | 21.29 | 21.77 | 21.2 | 1.82M |
| July 21, 2025 | 21.56 | 21.52 | 21.52 | 21.66 | 21.42 | 1.75M |
| July 18, 2025 | 21.73 | 21.49 | 21.49 | 21.73 | 21.22 | 1.75M |
| July 17, 2025 | 21.39 | 21.55 | 21.55 | 21.92 | 21.12 | 2.82M |
| July 16, 2025 | 21.13 | 21.16 | 21.16 | 21.39 | 20.81 | 1.72M |
| July 15, 2025 | 21.5 | 20.98 | 20.98 | 21.62 | 20.74 | 3.11M |
| July 14, 2025 | 21 | 21.55 | 21.55 | 21.6 | 20.82 | 2.6M |
| July 11, 2025 | 20.9 | 20.94 | 20.94 | 21.09 | 20.72 | 1.86M |
| July 10, 2025 | 20.89 | 20.91 | 20.91 | 21.16 | 20.6 | 2.12M |
| July 09, 2025 | 21.07 | 20.89 | 20.89 | 21.46 | 20.84 | 2.9M |
| July 08, 2025 | 21.03 | 21.01 | 21.01 | 21.11 | 20.87 | 1.96M |
| July 07, 2025 | 21.1 | 21.02 | 21.02 | 21.17 | 20.83 | 1.99M |
| July 04, 2025 | 21.78 | 21.03 | 21.03 | 21.82 | 20.98 | 2.03M |
| July 03, 2025 | 21.3 | 21.78 | 21.78 | 21.93 | 21.16 | 2.23M |
| July 02, 2025 | 21.2 | 21.28 | 21.28 | 21.5 | 21.13 | 1.83M |
| July 01, 2025 | 21.5 | 21.49 | 21.49 | 21.58 | 21.11 | 1.87M |
| June 30, 2025 | 21.1 | 21.5 | 21.5 | 21.58 | 21.02 | 1.85M |
| June 27, 2025 | 21.3 | 21.25 | 21.25 | 21.61 | 21 | 2.34M |
| June 26, 2025 | 20.8 | 21.2 | 21.2 | 22 | 20.68 | 4.06M |
| June 25, 2025 | 20.77 | 20.85 | 20.85 | 21 | 20.57 | 2.43M |
| June 24, 2025 | 19.64 | 20.79 | 20.79 | 20.9 | 19.61 | 3.58M |
| June 23, 2025 | 19.2 | 19.56 | 19.56 | 19.58 | 19.12 | 1.56M |
| June 20, 2025 | 19.3 | 19.29 | 19.29 | 19.78 | 19.22 | 1.97M |
| June 19, 2025 | 19.4 | 19.33 | 19.33 | 19.84 | 19.21 | 1.85M |
| June 18, 2025 | 19.42 | 19.46 | 19.46 | 19.57 | 19.21 | 1.6M |
| June 17, 2025 | 19.73 | 19.4 | 19.4 | 19.85 | 19.18 | 2.56M |
| June 16, 2025 | 19.82 | 19.73 | 19.73 | 20.1 | 19.64 | 1.26M |