21.35
+0.19(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.38 | 21.35 | 21.35 | 21.78 | 21.25 | 2.42M |
| August 15, 2025 | 21.58 | 21.16 | 21.16 | 21.78 | 21 | 2.15M |
| August 14, 2025 | 22.11 | 21.42 | 21.42 | 22.12 | 21.36 | 1.38M |
| August 13, 2025 | 22.11 | 22 | 22 | 22.28 | 21.72 | 1.45M |
| August 12, 2025 | 22.6 | 22.11 | 22.11 | 22.6 | 22.01 | 1.35M |
| August 11, 2025 | 21.95 | 22.3 | 22.3 | 22.46 | 21.72 | 1.94M |
| August 08, 2025 | 21.68 | 21.8 | 21.8 | 21.9 | 21.33 | 1.21M |
| August 07, 2025 | 21.68 | 21.66 | 21.66 | 21.77 | 21.4 | 1.51M |
| August 06, 2025 | 21.43 | 21.54 | 21.54 | 21.6 | 21.28 | 1.09M |
| August 05, 2025 | 21.25 | 21.43 | 21.43 | 21.44 | 21.13 | 1.32M |
| August 04, 2025 | 21.02 | 21.13 | 21.13 | 21.25 | 20.63 | 1.59M |
| August 01, 2025 | 20.45 | 21.11 | 21.11 | 21.19 | 20.45 | 1.76M |
| July 31, 2025 | 21.33 | 20.73 | 20.58 | 21.33 | 20.52 | 1.48M |
| July 30, 2025 | 21.12 | 21.27 | 21.12 | 21.8 | 21.05 | 2.4M |
| July 29, 2025 | 21.52 | 21.06 | 20.91 | 21.54 | 20.86 | 1.8M |
| July 28, 2025 | 21 | 21.52 | 21.36 | 21.85 | 21 | 2.06M |
| July 25, 2025 | 20.67 | 20.9 | 20.75 | 20.99 | 20.54 | 1.57M |
| July 24, 2025 | 20.75 | 20.56 | 20.41 | 20.8 | 20.5 | 1.48M |
| July 23, 2025 | 20.88 | 20.59 | 20.44 | 20.88 | 20.48 | 1.32M |
| July 22, 2025 | 20.96 | 20.67 | 20.52 | 21.14 | 20.57 | 1.32M |
| July 21, 2025 | 20.81 | 20.98 | 20.83 | 21.18 | 20.66 | 2.12M |
| July 18, 2025 | 20.39 | 20.43 | 20.28 | 20.58 | 20.26 | 1.14M |
| July 17, 2025 | 20.53 | 20.24 | 20.09 | 20.68 | 20.24 | 1.01M |
| July 16, 2025 | 20.2 | 20.53 | 20.38 | 20.57 | 20.18 | 1.42M |
| July 15, 2025 | 20.68 | 20.23 | 20.08 | 20.71 | 20 | 1.42M |
| July 14, 2025 | 20.31 | 20.61 | 20.46 | 20.74 | 20.17 | 1.45M |
| July 11, 2025 | 20.48 | 20.32 | 20.32 | 20.5 | 20.02 | 907,405 |
| July 10, 2025 | 20.48 | 20.37 | 20.37 | 20.5 | 20.2 | 900,400 |
| July 09, 2025 | 20.5 | 20.36 | 20.36 | 20.59 | 20.19 | 1.22M |
| July 08, 2025 | 20.31 | 20.36 | 20.36 | 20.49 | 20.16 | 1.46M |
| July 07, 2025 | 19.77 | 20.22 | 20.22 | 20.24 | 19.69 | 1.38M |
| July 04, 2025 | 20.24 | 19.88 | 19.88 | 20.24 | 19.77 | 1.12M |
| July 03, 2025 | 20.21 | 20.21 | 20.21 | 20.3 | 19.95 | 1.19M |
| July 02, 2025 | 20.13 | 20.1 | 20.1 | 20.24 | 19.84 | 1.05M |
| July 01, 2025 | 20.1 | 20.04 | 20.04 | 20.3 | 19.85 | 1.32M |
| June 30, 2025 | 19.95 | 20.12 | 20.12 | 20.18 | 19.86 | 1.37M |
| June 27, 2025 | 19.7 | 19.89 | 19.89 | 19.92 | 19.46 | 1.39M |
| June 26, 2025 | 19.76 | 19.7 | 19.7 | 19.8 | 19.41 | 1.18M |
| June 25, 2025 | 19.89 | 19.69 | 19.69 | 19.99 | 19.49 | 1.44M |
| June 24, 2025 | 19.46 | 19.74 | 19.74 | 19.92 | 19.26 | 1.88M |
| June 23, 2025 | 19.05 | 19.2 | 19.2 | 19.35 | 18.77 | 1.65M |
| June 20, 2025 | 19.02 | 19.09 | 19.09 | 19.88 | 18.64 | 2.47M |
| June 19, 2025 | 19.39 | 18.96 | 18.96 | 19.5 | 18.81 | 1.63M |
| June 18, 2025 | 19.7 | 19.39 | 19.39 | 19.96 | 19.29 | 1.68M |
| June 17, 2025 | 20 | 19.77 | 19.77 | 20.28 | 19.61 | 2.41M |
| June 16, 2025 | 19.83 | 19.67 | 19.67 | 20.04 | 19.59 | 1.69M |
| June 13, 2025 | 20.29 | 19.84 | 19.84 | 20.65 | 19.71 | 2.88M |
| June 12, 2025 | 19.97 | 20.31 | 20.31 | 21.09 | 19.83 | 3.06M |
| June 11, 2025 | 19.98 | 20.05 | 20.05 | 20.27 | 19.88 | 1.43M |
| June 10, 2025 | 20.28 | 19.98 | 19.98 | 20.39 | 19.73 | 2.5M |
| June 09, 2025 | 19.79 | 20.1 | 20.1 | 20.25 | 19.65 | 2.45M |
| June 06, 2025 | 19.54 | 19.79 | 19.79 | 20.15 | 19.46 | 3.27M |
| June 05, 2025 | 19.39 | 19.63 | 19.63 | 19.79 | 19.24 | 2.77M |
| June 04, 2025 | 19.31 | 19.38 | 19.38 | 19.45 | 19.03 | 1.29M |
| June 03, 2025 | 18.8 | 19.21 | 19.21 | 19.24 | 18.8 | 1.38M |
| May 30, 2025 | 19.19 | 18.9 | 18.9 | 19.35 | 18.86 | 1.24M |
| May 29, 2025 | 19 | 19.19 | 19.19 | 19.31 | 18.8 | 1.97M |
| May 28, 2025 | 19.37 | 19.09 | 19.09 | 19.99 | 18.9 | 2.82M |
| May 27, 2025 | 18.87 | 19.35 | 19.35 | 20.28 | 18.68 | 3.55M |
| May 26, 2025 | 18.93 | 18.88 | 18.88 | 19.12 | 18.56 | 1.71M |