21.38
+0.09(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 20.91 | 21.29 | 21.29 | 21.38 | 20.82 | 3M |
| August 18, 2025 | 21.2 | 20.91 | 20.91 | 21.28 | 20.81 | 3.04M |
| August 15, 2025 | 20.87 | 20.95 | 20.95 | 21.23 | 20.81 | 2.58M |
| August 14, 2025 | 21.41 | 20.81 | 20.81 | 21.55 | 20.72 | 2.76M |
| August 13, 2025 | 21.9 | 21.41 | 21.41 | 22.02 | 21.36 | 2.88M |
| August 12, 2025 | 21.99 | 21.9 | 21.9 | 22.12 | 21.73 | 2.2M |
| August 11, 2025 | 21.8 | 21.86 | 21.86 | 22.03 | 21.65 | 2.7M |
| August 08, 2025 | 21.7 | 21.75 | 21.75 | 21.96 | 21.4 | 3.14M |
| August 07, 2025 | 21.8 | 21.68 | 21.68 | 22.09 | 21.6 | 3.23M |
| August 06, 2025 | 22.01 | 21.77 | 21.77 | 22.3 | 21.76 | 3.99M |
| August 05, 2025 | 21.47 | 21.75 | 21.75 | 21.97 | 21.26 | 4.63M |
| August 04, 2025 | 21.12 | 21.46 | 21.46 | 21.92 | 20.7 | 5.84M |
| August 01, 2025 | 20.45 | 21.42 | 21.42 | 21.6 | 20.36 | 6.6M |
| July 31, 2025 | 20.57 | 20.45 | 20.45 | 20.91 | 20.31 | 4.24M |
| July 30, 2025 | 20.91 | 20.68 | 20.68 | 21.15 | 20.2 | 5.81M |
| July 29, 2025 | 20.38 | 20.91 | 20.91 | 21.6 | 20.2 | 8.53M |
| July 28, 2025 | 19.9 | 20.37 | 20.37 | 20.44 | 19.71 | 3.74M |
| July 25, 2025 | 19.4 | 19.9 | 19.9 | 19.94 | 19.34 | 2.95M |
| July 24, 2025 | 19.22 | 19.34 | 19.34 | 19.44 | 19.21 | 1.62M |
| July 23, 2025 | 19.49 | 19.19 | 19.19 | 19.5 | 19.12 | 2.01M |
| July 22, 2025 | 19.34 | 19.35 | 19.35 | 19.54 | 19.25 | 2.16M |
| July 21, 2025 | 19 | 19.4 | 19.4 | 19.44 | 18.91 | 2.74M |
| July 18, 2025 | 19 | 18.84 | 18.84 | 19.04 | 18.68 | 1.9M |
| July 17, 2025 | 19.09 | 18.84 | 18.84 | 19.22 | 18.8 | 2.23M |
| July 16, 2025 | 18.71 | 19.08 | 19.08 | 19.14 | 18.71 | 3.55M |
| July 15, 2025 | 19.84 | 18.69 | 18.69 | 19.89 | 18.49 | 6.25M |
| July 14, 2025 | 18.95 | 19.47 | 19.47 | 19.55 | 18.86 | 3.02M |
| July 11, 2025 | 19.26 | 18.95 | 18.95 | 19.35 | 18.72 | 2.61M |
| July 10, 2025 | 19.06 | 19.26 | 19.26 | 19.3 | 18.86 | 2.03M |
| July 09, 2025 | 19.03 | 19.03 | 19.03 | 19.21 | 18.93 | 2M |
| July 08, 2025 | 18.86 | 18.93 | 18.93 | 18.96 | 18.67 | 1.99M |
| July 07, 2025 | 18.66 | 18.8 | 18.8 | 18.91 | 18.31 | 2.88M |
| July 04, 2025 | 19.14 | 18.78 | 18.78 | 19.22 | 18.73 | 2.08M |
| July 03, 2025 | 19.1 | 19.04 | 19.04 | 19.38 | 18.9 | 2.12M |
| July 02, 2025 | 18.72 | 19.1 | 19.1 | 19.15 | 18.6 | 3.09M |
| July 01, 2025 | 18.37 | 18.61 | 18.61 | 18.69 | 18.3 | 2.3M |
| June 30, 2025 | 18.3 | 18.37 | 18.37 | 18.45 | 18.12 | 2.29M |
| June 27, 2025 | 17.91 | 18.08 | 18.08 | 18.16 | 17.71 | 1.96M |
| June 26, 2025 | 17.77 | 17.88 | 17.88 | 18 | 17.72 | 1.63M |
| June 25, 2025 | 17.82 | 17.79 | 17.79 | 18.08 | 17.67 | 2.31M |
| June 24, 2025 | 17.09 | 17.68 | 17.68 | 17.7 | 16.98 | 2.36M |
| June 23, 2025 | 16.7 | 17.01 | 17.01 | 17.1 | 16.42 | 2.66M |
| June 20, 2025 | 16.96 | 16.91 | 16.91 | 17.28 | 16.71 | 1.63M |
| June 19, 2025 | 17.7 | 16.96 | 16.96 | 17.7 | 16.88 | 2.31M |
| June 18, 2025 | 17.76 | 17.59 | 17.59 | 17.81 | 17.43 | 1.51M |
| June 17, 2025 | 17.94 | 17.81 | 17.81 | 18.04 | 17.62 | 1.37M |
| June 16, 2025 | 17.74 | 17.81 | 17.81 | 18.09 | 17.53 | 2.18M |
| June 13, 2025 | 17.8 | 17.54 | 17.54 | 17.94 | 17.37 | 1.98M |
| June 12, 2025 | 17.93 | 17.92 | 17.92 | 18.17 | 17.72 | 1.9M |
| June 11, 2025 | 17.79 | 17.85 | 17.85 | 18 | 17.77 | 1.66M |
| June 10, 2025 | 18.31 | 17.72 | 17.72 | 18.41 | 17.5 | 3.02M |
| June 09, 2025 | 18.14 | 18.31 | 18.31 | 18.35 | 17.89 | 2.14M |
| June 06, 2025 | 18.08 | 18.14 | 18.14 | 18.19 | 17.76 | 1.17M |
| June 05, 2025 | 18.05 | 17.99 | 17.99 | 18.29 | 17.91 | 1.78M |
| June 04, 2025 | 17.64 | 18.01 | 18.01 | 18.18 | 17.6 | 1.86M |
| June 03, 2025 | 17.54 | 17.61 | 17.61 | 17.92 | 17.3 | 2.07M |
| May 30, 2025 | 17.88 | 17.74 | 17.74 | 18.11 | 17.61 | 1.56M |
| May 29, 2025 | 17.73 | 17.78 | 17.78 | 17.99 | 17.54 | 1.56M |
| May 28, 2025 | 17.65 | 17.68 | 17.68 | 17.9 | 17.45 | 1.38M |
| May 27, 2025 | 17.68 | 17.76 | 17.46 | 17.99 | 17.47 | 1.89M |