21.00
+0.14(+0.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.48 | 20.86 | 20.86 | 21.98 | 20.47 | 75.56M |
September 04, 2025 | 18.71 | 20.47 | 20.47 | 20.47 | 18.58 | 46.88M |
September 03, 2025 | 19.5 | 18.61 | 18.61 | 19.79 | 18.55 | 26.83M |
September 02, 2025 | 20 | 19.45 | 19.45 | 20.38 | 19.18 | 47.72M |
September 01, 2025 | 18.83 | 20.32 | 20.32 | 20.32 | 18.83 | 58.06M |
August 29, 2025 | 18.89 | 18.47 | 18.47 | 18.95 | 18.4 | 11.61M |
August 28, 2025 | 18.9 | 18.83 | 18.83 | 19.09 | 18.1 | 18.24M |
August 27, 2025 | 19.68 | 18.9 | 18.9 | 19.95 | 18.9 | 21.02M |
August 26, 2025 | 19.66 | 19.77 | 19.77 | 19.93 | 19.5 | 17.08M |
August 25, 2025 | 19.88 | 19.75 | 19.75 | 19.88 | 19.51 | 23.93M |
August 22, 2025 | 19.5 | 19.58 | 19.58 | 19.63 | 19.3 | 21.79M |
August 21, 2025 | 19.8 | 19.73 | 19.73 | 20.17 | 19.41 | 42.13M |
August 20, 2025 | 18.96 | 19.63 | 19.63 | 19.8 | 18.67 | 38.72M |
August 19, 2025 | 18.88 | 18.9 | 18.9 | 18.98 | 18.68 | 16.74M |
August 18, 2025 | 18.4 | 19.01 | 19.01 | 19.34 | 18.38 | 27.67M |
August 15, 2025 | 18.33 | 18.56 | 18.56 | 18.95 | 18.09 | 15.31M |
August 14, 2025 | 18.44 | 18.24 | 18.24 | 18.71 | 18.21 | 13.88M |
August 13, 2025 | 18.42 | 18.42 | 18.42 | 18.5 | 18.28 | 11.73M |
August 12, 2025 | 18.75 | 18.42 | 18.42 | 18.75 | 18.4 | 16.57M |
August 11, 2025 | 18.66 | 18.84 | 18.84 | 18.92 | 18.58 | 14.62M |
August 08, 2025 | 19.47 | 18.92 | 18.92 | 19.48 | 18.9 | 24.98M |
August 07, 2025 | 19.01 | 19.69 | 19.69 | 19.81 | 18.9 | 33.83M |
August 06, 2025 | 19.05 | 19.01 | 19.01 | 19.08 | 18.85 | 11.02M |
August 05, 2025 | 19 | 19.08 | 19.08 | 19.15 | 18.74 | 14.65M |
August 04, 2025 | 18.71 | 19.03 | 19.03 | 19.06 | 18.1 | 16.58M |
August 01, 2025 | 19.46 | 18.96 | 18.96 | 19.66 | 18.84 | 24.81M |
July 31, 2025 | 19.3 | 19.65 | 19.65 | 20.19 | 19.2 | 32.69M |
July 30, 2025 | 19.67 | 19.35 | 19.35 | 19.78 | 19.11 | 25.99M |
July 29, 2025 | 19.71 | 19.85 | 19.85 | 20.5 | 19.15 | 36.44M |
July 28, 2025 | 19.25 | 19.69 | 19.69 | 19.91 | 19.12 | 36.7M |
July 25, 2025 | 19.05 | 18.87 | 18.87 | 19.12 | 18.8 | 14.34M |
July 24, 2025 | 18.71 | 18.95 | 18.95 | 19.08 | 18.65 | 16.26M |
July 23, 2025 | 19.1 | 18.9 | 18.9 | 20.02 | 18.84 | 29.83M |
July 22, 2025 | 19.14 | 19.31 | 19.31 | 19.75 | 19.01 | 21.63M |
July 21, 2025 | 19.01 | 19.19 | 19.19 | 19.79 | 18.91 | 26.01M |
July 18, 2025 | 19.1 | 18.85 | 18.85 | 19.2 | 18.8 | 12.11M |
July 17, 2025 | 18.96 | 19.07 | 19.07 | 19.28 | 18.88 | 15.31M |
July 16, 2025 | 18.99 | 19.17 | 19.17 | 19.25 | 18.87 | 19.63M |
July 15, 2025 | 18.79 | 18.93 | 18.93 | 18.97 | 18.45 | 26.46M |
July 14, 2025 | 18.94 | 18.63 | 18.63 | 19.32 | 18.63 | 34.89M |
July 11, 2025 | 20.21 | 20.7 | 20.7 | 20.91 | 19.96 | 31.61M |
July 10, 2025 | 20.31 | 20.1 | 20.1 | 20.58 | 20 | 23.21M |
July 09, 2025 | 20.88 | 20.48 | 20.48 | 21.15 | 20.33 | 29.6M |
July 08, 2025 | 20.31 | 20.67 | 20.67 | 20.78 | 20.13 | 28.89M |
July 07, 2025 | 19.75 | 20.41 | 20.41 | 20.69 | 19.75 | 28.74M |
July 04, 2025 | 20.38 | 20 | 20 | 20.78 | 19.68 | 36.77M |
July 03, 2025 | 20.11 | 20.24 | 20.24 | 20.37 | 20.03 | 18.89M |
July 02, 2025 | 20.74 | 20.3 | 20.3 | 21 | 20 | 36.76M |
July 01, 2025 | 22.6 | 21 | 21 | 22.62 | 21 | 63.02M |
June 30, 2025 | 21.73 | 23.28 | 23.28 | 23.46 | 21.34 | 79.71M |
June 27, 2025 | 20.81 | 21.33 | 21.33 | 21.94 | 20.43 | 53.46M |
June 26, 2025 | 20.01 | 21.28 | 21.28 | 22.04 | 19.8 | 69.92M |
June 25, 2025 | 20.69 | 20.3 | 20.3 | 20.76 | 19.83 | 43.86M |
June 24, 2025 | 20.86 | 20.44 | 20.44 | 21.15 | 20.26 | 49.66M |
June 23, 2025 | 19.58 | 20.85 | 20.85 | 21.25 | 19.55 | 52.18M |
June 20, 2025 | 21.03 | 20.78 | 20.78 | 21.64 | 20.78 | 52.35M |
June 19, 2025 | 23.01 | 23.09 | 23.09 | 24.29 | 22.5 | 68.95M |
June 18, 2025 | 25.49 | 23.02 | 23.02 | 25.5 | 22.81 | 74.53M |
June 17, 2025 | 27.15 | 25.14 | 25.14 | 27.2 | 24.68 | 97.47M |
June 16, 2025 | 25 | 27.42 | 27.42 | 27.42 | 25 | 72.81M |