21.68
+1.97(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.71 | 21.68 | 21.68 | 21.68 | 20.33 | 65.61M |
| August 15, 2025 | 17.99 | 19.71 | 19.71 | 19.71 | 17.99 | 39.85M |
| August 14, 2025 | 18.35 | 17.92 | 17.92 | 18.6 | 17.91 | 15.11M |
| August 13, 2025 | 18.31 | 18.2 | 18.2 | 18.31 | 17.99 | 9.87M |
| August 12, 2025 | 18.6 | 18.27 | 18.27 | 18.88 | 18.11 | 15.23M |
| August 11, 2025 | 17.24 | 18.36 | 18.36 | 18.52 | 17.23 | 30.17M |
| August 08, 2025 | 17.21 | 17.2 | 17.2 | 17.3 | 17.15 | 3.06M |
| August 07, 2025 | 17.31 | 17.22 | 17.22 | 17.38 | 17.17 | 4.64M |
| August 06, 2025 | 17.28 | 17.35 | 17.35 | 17.37 | 17.21 | 5.07M |
| August 05, 2025 | 17.16 | 17.29 | 17.29 | 17.39 | 17.11 | 4.04M |
| August 04, 2025 | 17 | 17.14 | 17.14 | 17.14 | 16.99 | 3.48M |
| August 01, 2025 | 16.99 | 17.12 | 17.12 | 17.3 | 16.97 | 5.52M |
| July 31, 2025 | 17.3 | 17.05 | 17.05 | 17.31 | 16.97 | 7.94M |
| July 30, 2025 | 17.28 | 17.32 | 17.32 | 17.44 | 17.21 | 5.29M |
| July 29, 2025 | 17.23 | 17.32 | 17.32 | 17.32 | 17.06 | 6.82M |
| July 28, 2025 | 17.51 | 17.31 | 17.31 | 17.56 | 17.21 | 14.49M |
| July 25, 2025 | 18.03 | 18.05 | 18.05 | 18.1 | 17.9 | 5.27M |
| July 24, 2025 | 17.85 | 18.03 | 18.03 | 18.04 | 17.84 | 5.63M |
| July 23, 2025 | 18.19 | 17.84 | 17.84 | 18.23 | 17.77 | 8.34M |
| July 22, 2025 | 17.9 | 18.11 | 18.11 | 18.11 | 17.76 | 7.46M |
| July 21, 2025 | 17.79 | 17.9 | 17.9 | 17.9 | 17.73 | 6.67M |
| July 18, 2025 | 17.68 | 17.72 | 17.72 | 18.06 | 17.65 | 5.76M |
| July 17, 2025 | 17.72 | 17.67 | 17.67 | 17.72 | 17.56 | 4.42M |
| July 16, 2025 | 17.5 | 17.68 | 17.68 | 17.75 | 17.5 | 5.99M |
| July 15, 2025 | 17.55 | 17.51 | 17.51 | 17.67 | 17.39 | 4.66M |
| July 14, 2025 | 17.4 | 17.66 | 17.66 | 17.78 | 17.4 | 7.85M |
| July 11, 2025 | 17.44 | 17.42 | 17.42 | 17.48 | 17.28 | 5.92M |
| July 10, 2025 | 17.38 | 17.41 | 17.41 | 17.45 | 17.29 | 3.72M |
| July 09, 2025 | 17.63 | 17.35 | 17.35 | 17.66 | 17.33 | 6.4M |
| July 08, 2025 | 17.5 | 17.59 | 17.59 | 17.62 | 17.44 | 5.37M |
| July 07, 2025 | 17.3 | 17.51 | 17.51 | 17.54 | 17.26 | 3.94M |
| July 04, 2025 | 17.47 | 17.32 | 17.32 | 17.51 | 17.3 | 3.73M |
| July 03, 2025 | 17.49 | 17.45 | 17.45 | 17.5 | 17.35 | 3.17M |
| July 02, 2025 | 17.59 | 17.44 | 17.44 | 17.59 | 17.34 | 4.45M |
| July 01, 2025 | 17.42 | 17.64 | 17.64 | 17.75 | 17.32 | 7.92M |
| June 30, 2025 | 17.27 | 17.38 | 17.38 | 17.44 | 17.27 | 4.23M |
| June 27, 2025 | 17.28 | 17.25 | 17.25 | 17.31 | 17.22 | 3.58M |
| June 26, 2025 | 17.37 | 17.22 | 17.22 | 17.46 | 17.21 | 4.97M |
| June 25, 2025 | 17.24 | 17.36 | 17.36 | 17.39 | 17.18 | 5.88M |
| June 24, 2025 | 17 | 17.23 | 17.23 | 17.24 | 16.92 | 5.09M |
| June 23, 2025 | 16.7 | 16.88 | 16.88 | 16.92 | 16.67 | 2.62M |
| June 20, 2025 | 16.79 | 16.8 | 16.8 | 16.98 | 16.77 | 2.48M |
| June 19, 2025 | 17.04 | 16.77 | 16.77 | 17.06 | 16.75 | 3.51M |
| June 18, 2025 | 17.05 | 17.03 | 17.03 | 17.07 | 16.92 | 2.31M |
| June 17, 2025 | 16.88 | 17.01 | 17.01 | 17.13 | 16.86 | 3.32M |
| June 16, 2025 | 16.78 | 16.88 | 16.88 | 16.9 | 16.75 | 2.65M |
| June 13, 2025 | 17.09 | 16.82 | 16.82 | 17.09 | 16.81 | 4.79M |
| June 12, 2025 | 17.3 | 17.09 | 17.09 | 17.33 | 17.07 | 4.8M |
| June 11, 2025 | 17.21 | 17.28 | 17.28 | 17.45 | 17.21 | 4.15M |
| June 10, 2025 | 17.4 | 17.18 | 17.18 | 17.48 | 17.03 | 5.52M |
| June 09, 2025 | 17.48 | 17.43 | 17.43 | 17.49 | 17.34 | 4.16M |
| June 06, 2025 | 17.58 | 17.4 | 17.4 | 17.58 | 17.33 | 4.78M |
| June 05, 2025 | 17.99 | 18.06 | 17.48 | 18.11 | 17.79 | 5.63M |
| June 04, 2025 | 17.77 | 17.91 | 17.33 | 17.97 | 17.74 | 4.09M |
| June 03, 2025 | 17.59 | 17.77 | 17.2 | 17.78 | 17.55 | 3.91M |
| May 30, 2025 | 18 | 17.78 | 17.78 | 18 | 17.76 | 4.46M |
| May 29, 2025 | 17.78 | 18.04 | 18.04 | 18.09 | 17.75 | 5.01M |
| May 28, 2025 | 17.79 | 17.84 | 17.84 | 18.03 | 17.75 | 4.92M |
| May 27, 2025 | 17.88 | 17.78 | 17.78 | 17.99 | 17.67 | 4.93M |
| May 26, 2025 | 17.81 | 17.88 | 17.88 | 17.91 | 17.65 | 5.65M |