21.22
-0.16(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 21.33 | 21.22 | 21.22 | 21.54 | 21.09 | 3.52M |
| September 08, 2025 | 21.49 | 21.38 | 21.38 | 21.6 | 21.06 | 3.7M |
| September 05, 2025 | 21.17 | 21.36 | 21.36 | 21.45 | 20.8 | 4.77M |
| September 04, 2025 | 21.32 | 21.16 | 21.16 | 21.73 | 20.65 | 6.88M |
| September 03, 2025 | 22.2 | 21.31 | 21.31 | 22.23 | 21.2 | 5.11M |
| September 02, 2025 | 22.55 | 22.09 | 22.09 | 22.61 | 21.78 | 6.27M |
| September 01, 2025 | 23.2 | 22.55 | 22.55 | 23.3 | 22.49 | 8.82M |
| August 29, 2025 | 23.13 | 23.17 | 23.17 | 23.72 | 22.84 | 7.8M |
| August 28, 2025 | 22.77 | 22.95 | 22.95 | 23.05 | 22.17 | 7.11M |
| August 27, 2025 | 23.31 | 22.8 | 22.8 | 23.82 | 22.8 | 8.56M |
| August 26, 2025 | 23.4 | 23.33 | 23.33 | 23.68 | 23.06 | 6.1M |
| August 25, 2025 | 23.65 | 23.48 | 23.48 | 23.7 | 23.05 | 9.42M |
| August 22, 2025 | 23.37 | 23.52 | 23.52 | 23.56 | 23.2 | 7.74M |
| August 21, 2025 | 23.81 | 23.38 | 23.38 | 24.16 | 23.23 | 10.84M |
| August 20, 2025 | 23.51 | 23.55 | 23.55 | 23.76 | 23.11 | 10.67M |
| August 19, 2025 | 23.56 | 23.78 | 23.78 | 24.47 | 23.16 | 14.01M |
| August 18, 2025 | 23.8 | 23.67 | 23.67 | 23.98 | 23.34 | 14.35M |
| August 15, 2025 | 22.7 | 23.94 | 23.94 | 24.18 | 22.65 | 19.24M |
| August 14, 2025 | 22.55 | 23.06 | 23.06 | 23.77 | 22.43 | 18.93M |
| August 13, 2025 | 22.49 | 22.66 | 22.66 | 23.2 | 22.06 | 17.6M |
| August 12, 2025 | 21.73 | 22.42 | 22.42 | 22.7 | 21.7 | 14.63M |
| August 11, 2025 | 21.11 | 21.72 | 21.72 | 21.83 | 21.06 | 7.88M |
| August 08, 2025 | 21.33 | 21.21 | 21.21 | 21.6 | 21.05 | 5.31M |
| August 07, 2025 | 21.66 | 21.34 | 21.34 | 21.75 | 21.1 | 5.85M |
| August 06, 2025 | 21.26 | 21.58 | 21.58 | 21.6 | 21.18 | 7.04M |
| August 05, 2025 | 21.31 | 21.26 | 21.26 | 21.39 | 21.03 | 5.7M |
| August 04, 2025 | 21.28 | 21.2 | 21.2 | 21.44 | 21 | 5.66M |
| August 01, 2025 | 21.58 | 21.25 | 21.25 | 21.73 | 21.16 | 6.31M |
| July 31, 2025 | 21.44 | 21.56 | 21.56 | 22.06 | 21.31 | 8.05M |
| July 30, 2025 | 22.52 | 21.52 | 21.52 | 22.53 | 21.3 | 12.39M |
| July 29, 2025 | 22.5 | 22.6 | 22.6 | 23.1 | 22.31 | 10.3M |
| July 28, 2025 | 22.13 | 22.68 | 22.68 | 22.94 | 22.11 | 9.9M |
| July 25, 2025 | 22.61 | 22.34 | 22.34 | 23.05 | 22.3 | 12.27M |
| July 24, 2025 | 21.83 | 22.73 | 22.73 | 22.87 | 21.81 | 17.99M |
| July 23, 2025 | 22.37 | 22 | 22 | 22.47 | 21.87 | 13.79M |
| July 22, 2025 | 22.38 | 22.37 | 22.37 | 22.62 | 22.07 | 13.93M |
| July 21, 2025 | 22.5 | 22.67 | 22.67 | 23.12 | 22.38 | 15.62M |
| July 18, 2025 | 23.8 | 22.78 | 22.78 | 23.8 | 22.63 | 23.4M |
| July 17, 2025 | 24.21 | 24.01 | 24.01 | 25.09 | 23.9 | 27.05M |
| July 16, 2025 | 23.12 | 24.84 | 24.84 | 25.88 | 23.12 | 37.4M |
| July 15, 2025 | 23.62 | 23.91 | 23.91 | 24.63 | 22.9 | 38.07M |
| July 14, 2025 | 24.33 | 22.9 | 22.9 | 25 | 22.75 | 42.23M |
| July 11, 2025 | 21.42 | 23.89 | 23.89 | 23.89 | 20.97 | 28.94M |
| July 10, 2025 | 20.57 | 21.72 | 21.72 | 23 | 20.4 | 34.01M |
| July 09, 2025 | 20.42 | 21.22 | 21.22 | 21.95 | 20.22 | 34.33M |
| July 08, 2025 | 19.9 | 20.41 | 20.41 | 20.59 | 19.67 | 20.92M |
| July 07, 2025 | 19.31 | 20.12 | 20.12 | 20.64 | 19.23 | 22.04M |
| July 04, 2025 | 19.77 | 19.67 | 19.67 | 20.29 | 19.45 | 22.44M |
| July 03, 2025 | 19.8 | 19.76 | 19.76 | 19.94 | 19.51 | 11.26M |
| July 02, 2025 | 20.41 | 19.74 | 19.74 | 20.58 | 19.53 | 12.95M |
| July 01, 2025 | 21.02 | 20.22 | 20.22 | 21.12 | 19.96 | 23.11M |
| June 30, 2025 | 21.52 | 21 | 21 | 22.52 | 20.95 | 35.73M |
| June 27, 2025 | 20.66 | 21.66 | 21.66 | 22.67 | 20.6 | 48.17M |
| June 26, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.16 | 16.85M |
| June 25, 2025 | 17 | 18.78 | 18.78 | 18.78 | 16.9 | 20.09M |
| June 24, 2025 | 16.5 | 17.07 | 17.07 | 17.39 | 16.41 | 13.36M |
| June 23, 2025 | 16.2 | 16.5 | 16.5 | 16.56 | 16.2 | 7.55M |
| June 20, 2025 | 16.92 | 16.33 | 16.33 | 16.95 | 16.29 | 11.21M |
| June 19, 2025 | 18.33 | 17.17 | 17.17 | 18.67 | 16.9 | 23.12M |
| June 18, 2025 | 18.52 | 18.59 | 18.59 | 19.86 | 18.21 | 24.35M |