23.96
+0.16(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.54 | 23.8 | 23.8 | 23.8 | 23.54 | 17,500 |
| September 04, 2025 | 23.64 | 23.44 | 23.44 | 23.64 | 23.42 | 92,500 |
| September 03, 2025 | 24.06 | 23.7 | 23.7 | 24.06 | 23.68 | 96,000 |
| September 02, 2025 | 23.9 | 23.88 | 23.88 | 24.06 | 23.8 | 122,500 |
| September 01, 2025 | 23.84 | 23.92 | 23.92 | 23.92 | 23.8 | 129,000 |
| August 29, 2025 | 23.46 | 23.46 | 23.46 | 23.58 | 23.46 | 442,500 |
| August 28, 2025 | 23.46 | 23.36 | 23.36 | 23.48 | 23.28 | 1.35M |
| August 27, 2025 | 23.96 | 23.66 | 23.66 | 23.96 | 23.66 | 209,000 |
| August 26, 2025 | 24.06 | 23.92 | 23.92 | 24.1 | 23.92 | 60,500 |
| August 25, 2025 | 24.02 | 24.12 | 24.12 | 24.26 | 23.98 | 229,600 |
| August 22, 2025 | 23.64 | 23.76 | 23.76 | 23.76 | 23.64 | 8,000 |
| August 21, 2025 | 23.6 | 23.54 | 23.54 | 23.6 | 23.46 | 506,000 |
| August 20, 2025 | 23.6 | 23.62 | 23.62 | 23.62 | 23.42 | 70,500 |
| August 19, 2025 | 23.68 | 23.62 | 23.6 | 23.68 | 23.6 | 17,000 |
| August 18, 2025 | 23.72 | 23.64 | 23.64 | 23.84 | 23.64 | 559,500 |
| August 15, 2025 | 23.6 | 23.72 | 23.72 | 23.72 | 23.54 | 244,500 |
| August 14, 2025 | 24 | 23.82 | 23.82 | 24 | 23.82 | 19,500 |
| August 13, 2025 | 23.4 | 23.86 | 23.86 | 23.88 | 23.4 | 655,010 |
| August 12, 2025 | 23.2 | 23.34 | 23.34 | 23.34 | 23.18 | 73,000 |
| August 11, 2025 | 23.22 | 23.22 | 23.22 | 23.24 | 23.18 | 148,000 |
| August 08, 2025 | 23.3 | 23.2 | 23.2 | 23.3 | 23.18 | 274,000 |
| August 07, 2025 | 23.3 | 23.36 | 23.36 | 23.38 | 23.24 | 131,500 |
| August 06, 2025 | 23.26 | 23.28 | 23.28 | 23.3 | 23.24 | 21,500 |
| August 05, 2025 | 23.06 | 23.22 | 23.22 | 23.24 | 23.06 | 647,510 |
| August 04, 2025 | 22.9 | 23.06 | 23.06 | 23.06 | 22.9 | 739,000 |
| August 01, 2025 | 23.26 | 23 | 23 | 23.3 | 23 | 127,000 |
| July 31, 2025 | 23 | 23.2 | 23.2 | 23.32 | 23 | 2.18M |
| July 30, 2025 | 23.56 | 23.48 | 23.48 | 23.74 | 23.46 | 381,500 |
| July 29, 2025 | 23.74 | 23.78 | 23.74 | 23.76 | 23.58 | 145,500 |
| July 28, 2025 | 23.76 | 23.8 | 23.8 | 23.8 | 23.76 | 7,000 |
| July 25, 2025 | 23.7 | 23.64 | 23.64 | 23.7 | 23.62 | 51,500 |
| July 24, 2025 | 23.88 | 23.84 | 23.84 | 23.88 | 23.78 | 35,000 |
| July 23, 2025 | 23.52 | 23.72 | 23.72 | 23.72 | 23.5 | 420,000 |
| July 22, 2025 | 23.38 | 23.38 | 23.38 | 23.42 | 23.28 | 1.04M |
| July 21, 2025 | 23.3 | 23.28 | 23.28 | 23.32 | 23.2 | 75,000 |
| July 18, 2025 | 23.1 | 23.16 | 23.16 | 23.16 | 23 | 548,000 |
| July 17, 2025 | 22.98 | 22.88 | 22.88 | 22.98 | 22.84 | 380,000 |
| July 16, 2025 | 22.98 | 22.88 | 22.88 | 23.2 | 22.88 | 1.29M |
| July 15, 2025 | 22.86 | 22.9 | 22.9 | 22.9 | 22.54 | 537,500 |
| July 14, 2025 | 22.5 | 22.58 | 22.58 | 22.58 | 22.5 | 7,500 |
| July 11, 2025 | 22.46 | 22.52 | 22.52 | 22.8 | 22.46 | 70,510 |
| July 10, 2025 | 22.28 | 22.44 | 22.44 | 22.48 | 22.28 | 23,000 |
| July 09, 2025 | 22.5 | 22.28 | 22.28 | 22.5 | 22.28 | 14,500 |
| July 08, 2025 | 22.38 | 22.5 | 22.5 | 22.5 | 22.3 | 39,500 |
| July 07, 2025 | 22.14 | 22.22 | 22.22 | 22.22 | 22.1 | 79,000 |
| July 04, 2025 | 22.3 | 22.24 | 22.24 | 22.4 | 22.1 | 70,000 |
| July 03, 2025 | 22.42 | 22.38 | 22.38 | 22.44 | 22.28 | 100,500 |
| July 02, 2025 | 22.48 | 22.52 | 22.52 | 22.54 | 22.48 | 84,000 |
| June 30, 2025 | 22.6 | 22.42 | 22.42 | 22.6 | 22.42 | 81,500 |
| June 27, 2025 | 22.7 | 22.56 | 22.56 | 22.76 | 22.54 | 326,500 |
| June 26, 2025 | 22.6 | 22.58 | 22.58 | 22.62 | 22.58 | 21,500 |
| June 25, 2025 | 22.66 | 22.76 | 22.76 | 22.8 | 22.62 | 1.17M |
| June 24, 2025 | 22.3 | 22.48 | 22.48 | 22.54 | 22.3 | 1.18M |
| June 23, 2025 | 21.78 | 22.04 | 22.04 | 22.06 | 21.78 | 68,500 |
| June 20, 2025 | 21.74 | 21.84 | 21.84 | 21.9 | 21.74 | 242,000 |
| June 19, 2025 | 21.98 | 21.66 | 21.66 | 21.98 | 21.64 | 465,000 |
| June 18, 2025 | 22.14 | 22.06 | 22.06 | 22.14 | 22.04 | 551,000 |
| June 17, 2025 | 22.4 | 22.3 | 22.3 | 22.4 | 22.3 | 165,500 |
| June 16, 2025 | 22.2 | 22.4 | 22.4 | 22.44 | 22.2 | 17,000 |
| June 13, 2025 | 22.28 | 22.16 | 22.16 | 22.28 | 22.14 | 43,500 |