21.77
+0.32(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.7 | 21.77 | 21.77 | 21.98 | 21.61 | 10.38M |
| August 15, 2025 | 20.72 | 21.45 | 21.45 | 21.6 | 20.67 | 11.57M |
| August 14, 2025 | 21.15 | 20.82 | 20.82 | 21.25 | 20.63 | 7.87M |
| August 13, 2025 | 21.27 | 21.18 | 21.18 | 21.33 | 20.88 | 7.73M |
| August 12, 2025 | 21.63 | 21.27 | 21.27 | 21.7 | 21.16 | 7.62M |
| August 11, 2025 | 21.52 | 21.77 | 21.77 | 21.79 | 21.1 | 10.26M |
| August 08, 2025 | 21.31 | 21.5 | 21.5 | 21.95 | 21.25 | 13.22M |
| August 07, 2025 | 21.31 | 21.35 | 21.35 | 21.97 | 21.1 | 10.23M |
| August 06, 2025 | 21.5 | 21.39 | 21.39 | 21.5 | 21.09 | 6.6M |
| August 05, 2025 | 21.48 | 21.39 | 21.39 | 21.55 | 21.19 | 6.74M |
| August 04, 2025 | 21.61 | 21.18 | 21.18 | 21.61 | 21.03 | 10.85M |
| August 01, 2025 | 21.28 | 21.75 | 21.75 | 22.44 | 21.27 | 16.12M |
| July 31, 2025 | 21.76 | 21.27 | 21.27 | 22.1 | 21.15 | 13.29M |
| July 30, 2025 | 22.7 | 22.15 | 22.15 | 22.77 | 21.7 | 15.63M |
| July 29, 2025 | 22.23 | 22.73 | 22.73 | 22.86 | 21.92 | 18.36M |
| July 28, 2025 | 21.36 | 22.38 | 22.38 | 23.13 | 21.36 | 17.67M |
| July 25, 2025 | 22.84 | 22.13 | 22.13 | 23.5 | 22.09 | 23.94M |
| July 24, 2025 | 21.8 | 22.21 | 22.21 | 22.37 | 21.57 | 18.23M |
| July 23, 2025 | 23.45 | 22.44 | 22.44 | 23.47 | 22.12 | 24.77M |
| July 22, 2025 | 22.3 | 23.41 | 23.41 | 23.56 | 22.02 | 35.31M |
| July 21, 2025 | 22.36 | 22.44 | 22.44 | 22.89 | 22.05 | 25.25M |
| July 18, 2025 | 24.22 | 22.97 | 22.97 | 25.26 | 22.97 | 38.71M |
| July 17, 2025 | 26.99 | 25.52 | 25.52 | 27.7 | 24.83 | 42.4M |
| July 16, 2025 | 25.04 | 26.4 | 26.4 | 26.79 | 24.51 | 37.93M |
| July 15, 2025 | 26.75 | 25.78 | 25.78 | 28.28 | 25.78 | 35.67M |
| July 14, 2025 | 26.75 | 28.64 | 28.64 | 28.93 | 25.94 | 51.31M |
| July 11, 2025 | 25.02 | 26.74 | 26.74 | 26.74 | 24.6 | 46.99M |
| July 10, 2025 | 25.6 | 24.31 | 24.31 | 27 | 24 | 53.37M |
| July 09, 2025 | 24.69 | 25.59 | 25.59 | 27.08 | 24.64 | 56.46M |
| July 08, 2025 | 21.02 | 24.62 | 24.62 | 24.62 | 20.14 | 46.41M |
| July 07, 2025 | 20.37 | 22.38 | 22.38 | 22.8 | 20.29 | 52.24M |
| July 04, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.48 | 36.38M |
| July 03, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.59M |
| July 02, 2025 | 16.66 | 17.16 | 17.16 | 17.16 | 16.66 | 8.16M |
| July 01, 2025 | 15.71 | 15.6 | 15.6 | 15.94 | 15.43 | 7.36M |
| June 30, 2025 | 15.4 | 16.15 | 16.15 | 16.5 | 15.35 | 4.94M |
| June 27, 2025 | 15.23 | 15.4 | 15.4 | 15.5 | 15.23 | 2.05M |
| June 26, 2025 | 15.34 | 15.21 | 15.21 | 15.46 | 15.2 | 1.79M |
| June 25, 2025 | 15.28 | 15.33 | 15.33 | 15.41 | 15.21 | 1.97M |
| June 24, 2025 | 14.99 | 15.28 | 15.28 | 15.3 | 14.93 | 2.82M |
| June 23, 2025 | 14.64 | 14.98 | 14.98 | 14.99 | 14.49 | 2.4M |
| June 20, 2025 | 14.58 | 14.66 | 14.66 | 15.06 | 14.58 | 2.39M |
| June 19, 2025 | 14.88 | 14.56 | 14.56 | 15.02 | 14.49 | 1.61M |
| June 18, 2025 | 14.85 | 14.9 | 14.9 | 14.91 | 14.64 | 1.19M |
| June 17, 2025 | 14.85 | 14.88 | 14.88 | 14.94 | 14.77 | 1.13M |
| June 16, 2025 | 14.6 | 14.88 | 14.88 | 14.97 | 14.6 | 1.94M |
| June 13, 2025 | 14.93 | 14.74 | 14.74 | 15.01 | 14.73 | 1.52M |
| June 12, 2025 | 15 | 15 | 15 | 15.08 | 14.91 | 1.27M |
| June 11, 2025 | 14.9 | 14.99 | 14.99 | 15.15 | 14.9 | 1.47M |
| June 10, 2025 | 15.16 | 14.9 | 14.9 | 15.16 | 14.78 | 1.63M |
| June 09, 2025 | 14.89 | 15.11 | 15.11 | 15.17 | 14.84 | 2.27M |
| June 06, 2025 | 14.71 | 14.86 | 14.86 | 15.13 | 14.63 | 2.32M |
| June 05, 2025 | 14.74 | 14.69 | 14.69 | 14.81 | 14.6 | 1.12M |
| June 04, 2025 | 14.54 | 14.73 | 14.73 | 14.75 | 14.54 | 1.49M |
| June 03, 2025 | 14.5 | 14.54 | 14.54 | 14.62 | 14.36 | 1.18M |
| May 30, 2025 | 14.57 | 14.5 | 14.5 | 14.64 | 14.44 | 1.19M |
| May 29, 2025 | 14.3 | 14.61 | 14.61 | 14.63 | 14.24 | 1.69M |
| May 28, 2025 | 14.51 | 14.31 | 14.31 | 14.58 | 14.19 | 1.84M |
| May 27, 2025 | 14.83 | 14.83 | 14.33 | 14.88 | 14.61 | 1.37M |
| May 26, 2025 | 14.74 | 14.83 | 14.33 | 14.88 | 14.68 | 1.22M |