21.85
+0.08(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.79 | 21.85 | 21.85 | 22.2 | 21.76 | 7.53M |
| August 15, 2025 | 20.99 | 21.77 | 21.77 | 21.88 | 20.9 | 7.6M |
| August 14, 2025 | 21.61 | 21.02 | 21.02 | 21.75 | 20.8 | 8.66M |
| August 13, 2025 | 21.86 | 21.75 | 21.75 | 21.86 | 21.5 | 4.39M |
| August 12, 2025 | 22.01 | 21.7 | 21.7 | 22.01 | 21.5 | 4.33M |
| August 11, 2025 | 21.75 | 21.92 | 21.92 | 22.06 | 21.68 | 5.36M |
| August 08, 2025 | 21.82 | 21.74 | 21.74 | 21.99 | 21.64 | 4.72M |
| August 07, 2025 | 22.16 | 21.91 | 21.91 | 22.33 | 21.8 | 7.84M |
| August 06, 2025 | 22.38 | 22.19 | 22.19 | 22.51 | 21.77 | 13.27M |
| August 05, 2025 | 22.11 | 22.08 | 22.08 | 22.3 | 21.87 | 6.55M |
| August 04, 2025 | 20.76 | 22.16 | 22.16 | 22.3 | 20.76 | 10.95M |
| August 01, 2025 | 21.2 | 20.9 | 20.9 | 21.44 | 20.8 | 6.68M |
| July 31, 2025 | 21.4 | 21.2 | 21.2 | 21.8 | 21.14 | 4.03M |
| July 30, 2025 | 21.64 | 21.52 | 21.52 | 21.82 | 21.32 | 3.88M |
| July 29, 2025 | 21.83 | 21.64 | 21.64 | 21.83 | 21.52 | 3.39M |
| July 28, 2025 | 21.76 | 21.84 | 21.84 | 22.06 | 21.75 | 5.52M |
| July 25, 2025 | 21.64 | 21.7 | 21.7 | 22.2 | 21.5 | 4.99M |
| July 24, 2025 | 21.74 | 21.54 | 21.54 | 21.9 | 21.44 | 5.02M |
| July 23, 2025 | 21.82 | 21.74 | 21.74 | 21.99 | 21.47 | 4.97M |
| July 22, 2025 | 22.11 | 21.87 | 21.87 | 22.4 | 21.77 | 7.61M |
| July 21, 2025 | 22.36 | 22.15 | 22.15 | 22.38 | 21.73 | 10.83M |
| July 18, 2025 | 21 | 21.97 | 21.97 | 22.1 | 20.9 | 21.35M |
| July 17, 2025 | 20.12 | 20.98 | 20.98 | 21.05 | 19.98 | 14.05M |
| July 16, 2025 | 20.1 | 20.12 | 20.12 | 20.29 | 19.96 | 4.48M |
| July 15, 2025 | 20.2 | 20.04 | 20.04 | 20.27 | 19.89 | 6.11M |
| July 14, 2025 | 20.02 | 20.35 | 20.35 | 20.35 | 19.88 | 7.51M |
| July 11, 2025 | 19.85 | 19.95 | 19.95 | 20.07 | 19.74 | 4.71M |
| July 10, 2025 | 19.92 | 19.88 | 19.88 | 20.15 | 19.65 | 5M |
| July 09, 2025 | 19.76 | 19.8 | 19.8 | 20.1 | 19.72 | 5.76M |
| July 08, 2025 | 19.5 | 19.74 | 19.74 | 19.77 | 19.5 | 4.11M |
| July 07, 2025 | 19.45 | 19.62 | 19.62 | 19.69 | 19.33 | 4.25M |
| July 04, 2025 | 20.32 | 19.52 | 19.52 | 20.32 | 19.47 | 11.61M |
| July 03, 2025 | 19.45 | 20.33 | 20.33 | 20.74 | 19.32 | 12.26M |
| July 02, 2025 | 19.56 | 19.39 | 19.39 | 19.56 | 19.25 | 2.59M |
| July 01, 2025 | 19.67 | 19.56 | 19.56 | 19.67 | 19.34 | 3.18M |
| June 30, 2025 | 19.4 | 19.59 | 19.59 | 19.63 | 19.33 | 3.35M |
| June 27, 2025 | 19.29 | 19.34 | 19.34 | 19.48 | 19.18 | 4.03M |
| June 26, 2025 | 19.35 | 19.3 | 19.3 | 19.57 | 19.28 | 4.33M |
| June 25, 2025 | 19.13 | 19.37 | 19.37 | 19.41 | 19.13 | 3.38M |
| June 24, 2025 | 18.9 | 19.21 | 19.21 | 19.29 | 18.73 | 3.95M |
| June 23, 2025 | 18.2 | 18.73 | 18.73 | 18.79 | 18.2 | 2.67M |
| June 20, 2025 | 18.52 | 18.4 | 18.4 | 18.71 | 18.31 | 2.62M |
| June 19, 2025 | 18.9 | 18.48 | 18.48 | 18.97 | 18.45 | 3.34M |
| June 18, 2025 | 18.82 | 18.84 | 18.84 | 18.89 | 18.55 | 2.75M |
| June 17, 2025 | 19.01 | 18.83 | 18.83 | 19.04 | 18.72 | 2.7M |
| June 16, 2025 | 18.75 | 18.94 | 18.94 | 19.08 | 18.68 | 2.67M |
| June 13, 2025 | 19.54 | 18.78 | 18.78 | 19.55 | 18.7 | 5.64M |
| June 12, 2025 | 20.07 | 19.65 | 19.65 | 20.07 | 19.58 | 3.2M |
| June 11, 2025 | 19.91 | 19.98 | 19.98 | 20.38 | 19.91 | 4.29M |
| June 10, 2025 | 20.27 | 19.91 | 19.91 | 20.27 | 19.67 | 4.6M |
| June 09, 2025 | 20 | 20.2 | 20.2 | 20.26 | 19.95 | 4.35M |
| June 06, 2025 | 19.79 | 19.99 | 19.99 | 20.18 | 19.46 | 7.02M |
| June 05, 2025 | 19.68 | 19.75 | 19.75 | 19.83 | 19.46 | 3.93M |
| June 04, 2025 | 19.62 | 19.68 | 19.68 | 19.69 | 19.46 | 3.84M |
| June 03, 2025 | 19.7 | 19.55 | 19.55 | 19.84 | 19.5 | 3.58M |
| May 30, 2025 | 20.45 | 19.75 | 19.75 | 20.45 | 19.7 | 5.33M |
| May 29, 2025 | 20.17 | 20.45 | 20.45 | 20.75 | 20.1 | 5.58M |
| May 28, 2025 | 20.45 | 20.12 | 20.12 | 20.45 | 19.97 | 3.74M |
| May 27, 2025 | 20.29 | 20.36 | 20.36 | 20.54 | 19.99 | 3.97M |
| May 26, 2025 | 19.95 | 20.21 | 20.21 | 20.38 | 19.86 | 3.88M |