21.70
+1.33(+6.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.75 | 21.7 | 21.7 | 22.15 | 20.65 | 54.71M |
| August 15, 2025 | 19.62 | 20.37 | 20.37 | 20.52 | 19.62 | 34.89M |
| August 14, 2025 | 20.16 | 19.62 | 19.62 | 20.29 | 19.51 | 24.64M |
| August 13, 2025 | 20.03 | 20.31 | 20.31 | 20.38 | 19.96 | 31.65M |
| August 12, 2025 | 20.23 | 20.02 | 20.02 | 20.28 | 19.76 | 21.56M |
| August 11, 2025 | 19.29 | 20.23 | 20.23 | 20.23 | 19.16 | 37.99M |
| August 08, 2025 | 19.6 | 19.22 | 19.22 | 19.64 | 19.13 | 16M |
| August 07, 2025 | 19.98 | 19.57 | 19.57 | 20.1 | 19.5 | 18.23M |
| August 06, 2025 | 19.48 | 19.98 | 19.98 | 20.42 | 19.28 | 32.35M |
| August 05, 2025 | 19.43 | 19.48 | 19.48 | 19.9 | 19.3 | 16.12M |
| August 04, 2025 | 18.89 | 19.48 | 19.48 | 19.53 | 18.82 | 18.06M |
| August 01, 2025 | 19.7 | 19.18 | 19.18 | 19.71 | 19.07 | 24.21M |
| July 31, 2025 | 19.65 | 19.8 | 19.8 | 20.5 | 19.56 | 37.51M |
| July 30, 2025 | 20.12 | 19.68 | 19.68 | 20.18 | 19.21 | 39.24M |
| July 29, 2025 | 19.8 | 20.17 | 20.17 | 20.21 | 19.71 | 27.31M |
| July 28, 2025 | 19.31 | 20.16 | 20.16 | 20.35 | 19.3 | 51.02M |
| July 25, 2025 | 19.17 | 19.2 | 19.2 | 19.33 | 19.1 | 14.9M |
| July 24, 2025 | 18.81 | 19.16 | 19.16 | 19.25 | 18.81 | 19.78M |
| July 23, 2025 | 19 | 18.9 | 18.9 | 19.35 | 18.81 | 19.36M |
| July 22, 2025 | 19.37 | 19.12 | 19.12 | 19.63 | 19.05 | 30.95M |
| July 21, 2025 | 19.2 | 19.42 | 19.42 | 19.63 | 19 | 23.04M |
| July 18, 2025 | 19.47 | 19.36 | 19.36 | 19.73 | 19.17 | 31.04M |
| July 17, 2025 | 18.96 | 19.35 | 19.35 | 19.38 | 18.68 | 21.73M |
| July 16, 2025 | 19.24 | 18.96 | 18.96 | 19.52 | 18.92 | 17.93M |
| July 15, 2025 | 19.34 | 19.21 | 19.21 | 19.53 | 19.1 | 17.93M |
| July 14, 2025 | 19.42 | 19.46 | 19.46 | 19.61 | 19.25 | 17.09M |
| July 11, 2025 | 19.59 | 19.34 | 19.34 | 19.68 | 18.86 | 26.15M |
| July 10, 2025 | 19.53 | 19.31 | 19.31 | 19.7 | 19.1 | 23.84M |
| July 09, 2025 | 20.12 | 19.7 | 19.7 | 20.26 | 19.58 | 30.06M |
| July 08, 2025 | 20.15 | 20.08 | 20.08 | 20.43 | 19.78 | 24.8M |
| July 07, 2025 | 20.15 | 20.1 | 20.1 | 20.38 | 19.89 | 23.2M |
| July 04, 2025 | 20.69 | 20.09 | 20.09 | 20.8 | 19.96 | 31.84M |
| July 03, 2025 | 20 | 20.78 | 20.78 | 20.88 | 19.73 | 47.03M |
| July 02, 2025 | 21.3 | 20.21 | 20.21 | 21.55 | 20.08 | 64.54M |
| July 01, 2025 | 21.1 | 21.89 | 21.89 | 22.55 | 20.88 | 72.26M |
| June 30, 2025 | 20.76 | 21.08 | 21.08 | 21.1 | 20.66 | 39.96M |
| June 27, 2025 | 20.72 | 20.83 | 20.83 | 21.83 | 20.64 | 56.61M |
| June 26, 2025 | 20.81 | 20.95 | 20.95 | 21.75 | 20.81 | 65.23M |
| June 25, 2025 | 20.9 | 20.95 | 20.95 | 21.78 | 20.7 | 70.31M |
| June 24, 2025 | 21.35 | 20.96 | 20.96 | 22.23 | 20.62 | 92.67M |
| June 23, 2025 | 19.05 | 21.35 | 21.35 | 21.35 | 19.05 | 68.69M |
| June 20, 2025 | 18.1 | 19.41 | 19.41 | 20.12 | 18.1 | 60.69M |
| June 19, 2025 | 18.16 | 18.29 | 18.29 | 19 | 18.03 | 40.59M |
| June 18, 2025 | 18.19 | 18.29 | 18.29 | 18.29 | 17.55 | 31.91M |
| June 17, 2025 | 18.13 | 18.36 | 18.36 | 18.69 | 17.83 | 47.23M |
| June 16, 2025 | 17.37 | 17.96 | 17.96 | 18.14 | 17.25 | 27.87M |
| June 13, 2025 | 17.77 | 17.67 | 17.67 | 18.04 | 17.6 | 23.53M |
| June 12, 2025 | 17.18 | 17.76 | 17.76 | 17.95 | 17.18 | 31.71M |
| June 11, 2025 | 17.58 | 17.45 | 17.45 | 18.05 | 17.43 | 33.01M |
| June 10, 2025 | 17.6 | 17.55 | 17.55 | 18 | 17.31 | 42.09M |
| June 09, 2025 | 17.05 | 17.77 | 17.77 | 18.32 | 16.92 | 53.19M |
| June 06, 2025 | 16.7 | 17.15 | 17.15 | 17.48 | 16.56 | 55.79M |
| June 05, 2025 | 16.62 | 16.43 | 16.43 | 16.72 | 16.2 | 55.1M |
| June 04, 2025 | 14.96 | 16.47 | 16.47 | 16.47 | 14.96 | 31.66M |
| June 03, 2025 | 14.96 | 14.97 | 14.97 | 15.1 | 14.9 | 7.8M |
| May 30, 2025 | 15.21 | 15.02 | 15.02 | 15.23 | 14.96 | 10.7M |
| May 29, 2025 | 14.9 | 15.33 | 15.33 | 15.4 | 14.9 | 14.75M |
| May 28, 2025 | 15.4 | 15 | 15 | 15.53 | 14.95 | 16.93M |
| May 27, 2025 | 15.07 | 15.53 | 15.53 | 15.55 | 14.95 | 16.69M |
| May 26, 2025 | 15.17 | 15.16 | 15.16 | 15.25 | 15.02 | 12.05M |