21.92
+0.29(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.82 | 21.92 | 21.92 | 21.99 | 21.59 | 3.69M |
| August 15, 2025 | 21.29 | 21.63 | 21.63 | 21.7 | 21.26 | 2.76M |
| August 14, 2025 | 21.74 | 21.23 | 21.23 | 21.88 | 21.2 | 2.91M |
| August 13, 2025 | 21.84 | 21.74 | 21.74 | 21.86 | 21.51 | 2.84M |
| August 12, 2025 | 21.87 | 21.75 | 21.75 | 21.98 | 21.58 | 2.47M |
| August 11, 2025 | 21.58 | 21.87 | 21.87 | 21.98 | 21.58 | 3.1M |
| August 08, 2025 | 21.66 | 21.65 | 21.65 | 22 | 21.42 | 2.9M |
| August 07, 2025 | 21.55 | 21.67 | 21.67 | 21.79 | 21.45 | 3.02M |
| August 06, 2025 | 21.46 | 21.51 | 21.51 | 21.54 | 21.32 | 3.32M |
| August 05, 2025 | 21.08 | 21.48 | 21.48 | 21.48 | 20.96 | 2.8M |
| August 04, 2025 | 20.85 | 21.06 | 21.06 | 21.12 | 20.75 | 2.06M |
| August 01, 2025 | 20.94 | 20.96 | 20.96 | 21.2 | 20.81 | 2.85M |
| July 31, 2025 | 21.14 | 20.95 | 20.95 | 21.65 | 20.9 | 3.18M |
| July 30, 2025 | 21.48 | 21.26 | 21.26 | 21.8 | 20.96 | 3.63M |
| July 29, 2025 | 21.91 | 21.6 | 21.6 | 22.45 | 21.51 | 4.47M |
| July 28, 2025 | 21.66 | 21.68 | 21.68 | 22.5 | 21.26 | 6.4M |
| July 25, 2025 | 20.58 | 21.3 | 21.3 | 21.66 | 20.4 | 5.23M |
| July 24, 2025 | 20.32 | 20.54 | 20.54 | 20.65 | 20.31 | 2M |
| July 23, 2025 | 20.49 | 20.32 | 20.32 | 20.57 | 20.2 | 1.92M |
| July 22, 2025 | 20.98 | 20.49 | 20.49 | 20.99 | 20.27 | 3.51M |
| July 21, 2025 | 20.8 | 20.97 | 20.97 | 20.99 | 20.67 | 2.79M |
| July 18, 2025 | 20.88 | 20.9 | 20.9 | 21.15 | 20.69 | 2.02M |
| July 17, 2025 | 20.9 | 20.84 | 20.84 | 21.03 | 20.8 | 2.15M |
| July 16, 2025 | 20.99 | 20.94 | 20.94 | 21.16 | 20.8 | 1.92M |
| July 15, 2025 | 21.12 | 20.91 | 20.91 | 21.3 | 20.77 | 1.84M |
| July 14, 2025 | 21 | 21.12 | 21.12 | 21.15 | 20.8 | 2.84M |
| July 11, 2025 | 20.81 | 20.79 | 20.79 | 20.87 | 20.56 | 1.84M |
| July 10, 2025 | 20.87 | 20.79 | 20.79 | 21.11 | 20.68 | 2.06M |
| July 09, 2025 | 21.23 | 21.12 | 21.12 | 21.33 | 21.01 | 2.3M |
| July 08, 2025 | 21.11 | 21.18 | 21.18 | 21.19 | 20.88 | 2.37M |
| July 07, 2025 | 20.84 | 20.98 | 20.98 | 20.98 | 20.66 | 1.69M |
| July 04, 2025 | 21.22 | 21 | 21 | 21.26 | 20.9 | 2M |
| July 03, 2025 | 20.9 | 21.16 | 21.16 | 21.23 | 20.89 | 2.57M |
| July 02, 2025 | 21.15 | 20.95 | 20.95 | 21.17 | 20.79 | 2.94M |
| July 01, 2025 | 21.07 | 21.26 | 21.26 | 21.45 | 21 | 3.74M |
| June 30, 2025 | 21.1 | 21.19 | 21.19 | 21.36 | 21.07 | 3.33M |
| June 27, 2025 | 20.96 | 21.1 | 21.1 | 21.15 | 20.78 | 3.93M |
| June 26, 2025 | 21.2 | 20.85 | 20.85 | 21.2 | 20.7 | 5.06M |
| June 25, 2025 | 21.11 | 21.24 | 21.24 | 21.39 | 21 | 6.22M |
| June 24, 2025 | 21.83 | 21.18 | 21.18 | 21.84 | 21.06 | 8.74M |
| June 23, 2025 | 20.67 | 21.5 | 21.5 | 21.67 | 20.34 | 9.98M |
| June 20, 2025 | 20.12 | 20.82 | 20.82 | 21.11 | 20.12 | 8.4M |
| June 19, 2025 | 20.15 | 20.53 | 20.53 | 20.85 | 19.97 | 6.35M |
| June 18, 2025 | 19.5 | 19.98 | 19.98 | 20.01 | 19.42 | 1.78M |
| June 17, 2025 | 19.68 | 19.59 | 19.59 | 19.79 | 19.48 | 1.08M |
| June 16, 2025 | 19.53 | 19.63 | 19.63 | 19.78 | 19.4 | 1.51M |
| June 13, 2025 | 19.74 | 19.47 | 19.47 | 19.9 | 19.44 | 1.77M |
| June 12, 2025 | 19.86 | 19.74 | 19.74 | 19.97 | 19.6 | 1.57M |
| June 11, 2025 | 19.77 | 19.85 | 19.85 | 20.03 | 19.65 | 1.17M |
| June 10, 2025 | 19.96 | 19.77 | 19.77 | 20.1 | 19.5 | 1.21M |
| June 09, 2025 | 20.05 | 19.97 | 19.97 | 20.13 | 19.93 | 1.49M |
| June 06, 2025 | 19.98 | 20.08 | 20.08 | 20.1 | 19.81 | 1.74M |
| June 05, 2025 | 19.64 | 19.87 | 19.87 | 19.9 | 19.48 | 1.54M |
| June 04, 2025 | 19.47 | 19.59 | 19.59 | 19.63 | 19.33 | 987,897 |
| June 03, 2025 | 19.27 | 19.47 | 19.47 | 19.6 | 19.1 | 2.57M |
| May 30, 2025 | 19.7 | 19.26 | 19.26 | 19.74 | 19.19 | 1.52M |
| May 29, 2025 | 19.5 | 19.7 | 19.7 | 19.75 | 19.5 | 1.52M |
| May 28, 2025 | 19.66 | 19.5 | 19.5 | 19.78 | 19.46 | 1.31M |
| May 27, 2025 | 19.6 | 19.7 | 19.7 | 19.8 | 19.52 | 1.09M |
| May 26, 2025 | 19.31 | 19.73 | 19.73 | 19.79 | 19.31 | 2.2M |