21.98
+0.11(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.78 | 21.98 | 21.98 | 22.27 | 21.6 | 16.88M |
| August 15, 2025 | 21.8 | 21.87 | 21.87 | 22.12 | 21.44 | 20.29M |
| August 14, 2025 | 21.5 | 22 | 22 | 22.36 | 21.33 | 31.85M |
| August 13, 2025 | 23.34 | 21.91 | 21.91 | 23.34 | 21.65 | 39.74M |
| August 12, 2025 | 20.65 | 21.22 | 21.22 | 21.36 | 20.65 | 15.98M |
| August 11, 2025 | 20.2 | 20.79 | 20.79 | 20.83 | 20.2 | 8.72M |
| August 08, 2025 | 20.46 | 20.25 | 20.25 | 20.49 | 20.17 | 4.85M |
| August 07, 2025 | 20.59 | 20.41 | 20.41 | 20.74 | 20.37 | 6.94M |
| August 06, 2025 | 20.8 | 20.7 | 20.7 | 20.81 | 20.62 | 5.69M |
| August 05, 2025 | 20.51 | 20.7 | 20.7 | 20.7 | 20.45 | 6.58M |
| August 04, 2025 | 20.4 | 20.57 | 20.57 | 20.57 | 20.17 | 5.41M |
| August 01, 2025 | 20.5 | 20.58 | 20.58 | 20.7 | 20.24 | 6.72M |
| July 31, 2025 | 20.53 | 20.51 | 20.51 | 20.83 | 20.41 | 7.99M |
| July 30, 2025 | 21.42 | 20.67 | 20.67 | 21.45 | 20.41 | 14.43M |
| July 29, 2025 | 21.51 | 21.36 | 21.36 | 21.59 | 20.91 | 11.89M |
| July 28, 2025 | 21.42 | 21.59 | 21.59 | 21.98 | 21.33 | 14.33M |
| July 25, 2025 | 21.11 | 21.39 | 21.39 | 22.31 | 20.87 | 19.92M |
| July 24, 2025 | 20.95 | 21.1 | 21.1 | 21.18 | 20.86 | 11.05M |
| July 23, 2025 | 21.37 | 21.03 | 21.03 | 21.64 | 20.95 | 14.04M |
| July 22, 2025 | 21.5 | 21.56 | 21.56 | 21.68 | 21.23 | 11.76M |
| July 21, 2025 | 21.61 | 21.57 | 21.57 | 21.97 | 21.5 | 14.05M |
| July 18, 2025 | 22.38 | 21.8 | 21.8 | 22.5 | 21.75 | 25.92M |
| July 17, 2025 | 21.25 | 22.36 | 22.36 | 23.39 | 21.16 | 42.57M |
| July 16, 2025 | 21.41 | 21.26 | 21.26 | 21.49 | 21.11 | 10.84M |
| July 15, 2025 | 21.77 | 21.53 | 21.53 | 21.78 | 21.2 | 13.99M |
| July 14, 2025 | 22.49 | 21.77 | 21.77 | 22.52 | 21.6 | 21.57M |
| July 11, 2025 | 22.19 | 22.4 | 22.4 | 22.69 | 21.52 | 32.1M |
| July 10, 2025 | 21.8 | 22.46 | 22.46 | 23.17 | 21.55 | 43.12M |
| July 09, 2025 | 21.56 | 21.88 | 21.88 | 22.29 | 21.5 | 38.19M |
| July 08, 2025 | 21.36 | 21.45 | 21.45 | 21.67 | 21.09 | 36.79M |
| July 07, 2025 | 19.42 | 21.36 | 21.36 | 21.36 | 19.37 | 18.93M |
| July 04, 2025 | 19.5 | 19.42 | 19.42 | 19.83 | 19.17 | 6.07M |
| July 03, 2025 | 19.58 | 19.56 | 19.56 | 19.79 | 19.41 | 4.22M |
| July 02, 2025 | 19.89 | 19.61 | 19.61 | 19.95 | 19.48 | 5.17M |
| July 01, 2025 | 20.2 | 19.87 | 19.87 | 20.28 | 19.71 | 7.1M |
| June 30, 2025 | 19.9 | 20.28 | 20.28 | 20.48 | 19.9 | 8.69M |
| June 27, 2025 | 20 | 19.99 | 19.99 | 20.4 | 19.94 | 7.61M |
| June 26, 2025 | 20.19 | 20.04 | 20.04 | 20.47 | 19.99 | 10.97M |
| June 25, 2025 | 19.74 | 20.33 | 20.33 | 20.38 | 19.69 | 15.45M |
| June 24, 2025 | 19.25 | 19.74 | 19.74 | 19.75 | 19.1 | 9.75M |
| June 23, 2025 | 18.45 | 19.18 | 19.18 | 19.2 | 18.3 | 8.27M |
| June 20, 2025 | 18.9 | 18.41 | 18.41 | 19.05 | 18.31 | 6.73M |
| June 19, 2025 | 19.65 | 18.94 | 18.94 | 19.7 | 18.9 | 7.55M |
| June 18, 2025 | 19.93 | 19.64 | 19.64 | 20.1 | 19.5 | 6.4M |
| June 17, 2025 | 19.82 | 19.92 | 19.92 | 20.12 | 19.52 | 10.74M |
| June 16, 2025 | 19.11 | 19.78 | 19.78 | 19.79 | 19.09 | 8.93M |
| June 13, 2025 | 20 | 19.32 | 19.32 | 20.03 | 19.25 | 10.21M |
| June 12, 2025 | 20.21 | 20.12 | 20.12 | 20.42 | 19.95 | 12.08M |
| June 11, 2025 | 20 | 20.4 | 20.4 | 20.99 | 19.8 | 19.22M |
| June 10, 2025 | 19.75 | 20.22 | 20.22 | 21.5 | 19.67 | 26.02M |
| June 09, 2025 | 19.08 | 19.75 | 19.75 | 20.16 | 19.08 | 13.49M |
| June 06, 2025 | 19.29 | 19.05 | 19.05 | 19.44 | 18.98 | 6.14M |
| June 05, 2025 | 19.11 | 19.28 | 19.23 | 19.4 | 19 | 7.29M |
| June 04, 2025 | 19.16 | 19.15 | 19.1 | 19.27 | 18.97 | 7.18M |
| June 03, 2025 | 19.28 | 19.18 | 19.13 | 19.84 | 19.13 | 10.08M |
| May 30, 2025 | 19.88 | 19.51 | 19.51 | 20.37 | 19.4 | 15.78M |
| May 29, 2025 | 19.22 | 20.2 | 20.2 | 20.37 | 19.05 | 20.64M |
| May 28, 2025 | 18.88 | 19.37 | 19.37 | 19.57 | 18.57 | 15.56M |
| May 27, 2025 | 18.8 | 18.97 | 18.97 | 19.08 | 18.5 | 8.58M |
| May 26, 2025 | 18.51 | 18.76 | 18.76 | 18.8 | 18.5 | 7.25M |