21.76
+0.39(+1.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 21.5 | 21.76 | 21.76 | 21.94 | 21.41 | 20.23M |
August 15, 2025 | 20.88 | 21.37 | 21.37 | 21.51 | 20.86 | 19.25M |
August 14, 2025 | 21.29 | 20.87 | 20.87 | 21.5 | 20.87 | 15.45M |
August 13, 2025 | 21.11 | 21.29 | 21.29 | 21.34 | 20.85 | 15.63M |
August 12, 2025 | 21.24 | 21.17 | 21.17 | 21.3 | 20.83 | 14.69M |
August 11, 2025 | 21.06 | 21.31 | 21.31 | 21.42 | 20.89 | 15.75M |
August 08, 2025 | 21.05 | 21.18 | 21.18 | 21.75 | 21.05 | 15.92M |
August 07, 2025 | 21.56 | 21.19 | 21.19 | 21.68 | 21.09 | 17.47M |
August 06, 2025 | 21.25 | 21.67 | 21.67 | 21.79 | 21.11 | 19.35M |
August 05, 2025 | 21.28 | 21.24 | 21.24 | 21.42 | 21.15 | 12.97M |
August 04, 2025 | 21 | 21.2 | 21.2 | 21.24 | 20.81 | 11.59M |
August 01, 2025 | 21 | 21.19 | 21.19 | 21.84 | 20.91 | 18.84M |
July 31, 2025 | 21.28 | 21.01 | 21.01 | 21.58 | 20.9 | 21.77M |
July 30, 2025 | 22.21 | 21.55 | 21.55 | 22.27 | 21.4 | 22.5M |
July 29, 2025 | 22.05 | 22.3 | 22.3 | 22.38 | 21.3 | 30.33M |
July 28, 2025 | 21.98 | 22.09 | 22.09 | 22.18 | 21.71 | 18.54M |
July 25, 2025 | 22.76 | 22.08 | 22.08 | 22.89 | 22.01 | 29.52M |
July 24, 2025 | 22 | 22.79 | 22.79 | 23.25 | 22 | 40.54M |
July 23, 2025 | 23.4 | 23.05 | 23.05 | 25.56 | 22.91 | 60.53M |
July 22, 2025 | 22.75 | 23.23 | 23.23 | 24.29 | 22.2 | 55.73M |
July 21, 2025 | 22.4 | 23.02 | 23.02 | 23.22 | 22.02 | 44.26M |
July 18, 2025 | 22.47 | 22.15 | 22.15 | 22.86 | 22.03 | 29.23M |
July 17, 2025 | 22.75 | 22.37 | 22.37 | 22.96 | 21.88 | 31.71M |
July 16, 2025 | 22 | 22.52 | 22.52 | 22.52 | 21.56 | 32.83M |
July 15, 2025 | 22.52 | 21.9 | 21.9 | 23.3 | 21.82 | 40.09M |
July 14, 2025 | 22.4 | 22.93 | 22.93 | 23.33 | 22.15 | 55.89M |
July 11, 2025 | 23.1 | 22.47 | 22.47 | 23.7 | 22.31 | 77.74M |
July 10, 2025 | 20.79 | 24.32 | 24.32 | 24.67 | 20.79 | 101.91M |
July 09, 2025 | 20.84 | 20.56 | 20.56 | 21.06 | 20.42 | 43.11M |
July 08, 2025 | 19.65 | 21.14 | 21.14 | 22.07 | 19.33 | 59.5M |
July 07, 2025 | 19.01 | 19.66 | 19.66 | 20.23 | 18.96 | 32.93M |
July 04, 2025 | 20.34 | 19.21 | 19.21 | 20.82 | 19.21 | 41.32M |
July 03, 2025 | 20.07 | 20.21 | 20.21 | 20.68 | 19.22 | 60.12M |
July 02, 2025 | 19.05 | 20.84 | 20.84 | 21 | 18.8 | 65.91M |
July 01, 2025 | 19.81 | 19.28 | 19.28 | 19.92 | 19.01 | 20.65M |
June 30, 2025 | 19.66 | 19.74 | 19.74 | 19.83 | 19.35 | 26.09M |
June 27, 2025 | 19.86 | 19.35 | 19.35 | 20.26 | 19.29 | 31.92M |
June 26, 2025 | 20.29 | 19.66 | 19.66 | 20.78 | 19.58 | 56.65M |
June 25, 2025 | 17.96 | 20.1 | 20.1 | 21.1 | 17.9 | 62.95M |
June 24, 2025 | 17.2 | 17.74 | 17.74 | 17.8 | 17.16 | 11.24M |
June 23, 2025 | 16.7 | 17.13 | 17.13 | 17.16 | 16.63 | 6.17M |
June 20, 2025 | 16.79 | 16.87 | 16.87 | 17.3 | 16.79 | 6.78M |
June 19, 2025 | 16.88 | 16.83 | 16.83 | 17.39 | 16.76 | 7.84M |
June 18, 2025 | 17.18 | 16.92 | 16.92 | 17.2 | 16.61 | 6.91M |
June 17, 2025 | 17.14 | 17.16 | 17.16 | 17.32 | 17.08 | 5.43M |
June 16, 2025 | 16.81 | 17.12 | 17.12 | 17.25 | 16.81 | 4.28M |
June 13, 2025 | 17.41 | 16.91 | 16.91 | 17.5 | 16.91 | 8.67M |
June 12, 2025 | 17.69 | 17.56 | 17.56 | 17.72 | 17.44 | 6.2M |
June 11, 2025 | 17.32 | 17.73 | 17.73 | 17.79 | 17.32 | 10.36M |
June 10, 2025 | 17.44 | 17.35 | 17.35 | 17.79 | 17.11 | 8.78M |
June 09, 2025 | 17.2 | 17.42 | 17.42 | 17.48 | 17.14 | 6.54M |
June 06, 2025 | 17.29 | 17.12 | 17.12 | 17.36 | 17.07 | 5.13M |
June 05, 2025 | 17.17 | 17.26 | 17.26 | 17.38 | 17.07 | 4.75M |
June 04, 2025 | 17.08 | 17.28 | 17.28 | 17.48 | 17.08 | 6.11M |
June 03, 2025 | 16.96 | 17.02 | 17.02 | 17.22 | 16.85 | 5.67M |
May 30, 2025 | 17.39 | 17.11 | 17.11 | 17.52 | 17.01 | 10.21M |
May 29, 2025 | 17.31 | 17.35 | 17.35 | 17.57 | 17.25 | 8.07M |
May 28, 2025 | 17.75 | 17.38 | 17.38 | 17.92 | 17.33 | 9.02M |
May 27, 2025 | 17.75 | 17.89 | 17.89 | 18.34 | 17.5 | 10.92M |
May 26, 2025 | 17.4 | 17.87 | 17.87 | 17.91 | 17.18 | 10.41M |