21.70
+0.3(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.6 | 21.72 | 21.72 | 21.75 | 21.5 | 12.96M |
| August 15, 2025 | 21.22 | 21.4 | 21.4 | 21.53 | 21.09 | 9.72M |
| August 14, 2025 | 21.81 | 21.18 | 21.18 | 21.98 | 21.16 | 15.53M |
| August 13, 2025 | 21.98 | 21.8 | 21.8 | 22.08 | 21.75 | 23.21M |
| August 12, 2025 | 22.32 | 22.66 | 22.66 | 23.2 | 21.64 | 39.79M |
| August 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.96M |
| August 08, 2025 | 27.4 | 29.85 | 29.85 | 30.77 | 27.09 | 21.84M |
| August 07, 2025 | 26.8 | 27.38 | 27.38 | 27.59 | 26 | 20.33M |
| August 06, 2025 | 26.46 | 27.59 | 27.59 | 28.45 | 25.7 | 33.93M |
| August 05, 2025 | 21.52 | 25.64 | 25.64 | 25.64 | 21.31 | 23.31M |
| August 04, 2025 | 20.53 | 21.37 | 21.37 | 21.91 | 19.93 | 10.5M |
| August 01, 2025 | 22.07 | 20.54 | 20.54 | 22.32 | 20.11 | 16.4M |
| July 31, 2025 | 21.26 | 22.18 | 22.18 | 23 | 21.14 | 16.46M |
| July 30, 2025 | 20.43 | 21.49 | 21.49 | 21.51 | 20.16 | 12.92M |
| July 29, 2025 | 20.2 | 20.45 | 20.45 | 20.47 | 20.07 | 3.94M |
| July 28, 2025 | 20.05 | 20.29 | 20.29 | 20.32 | 20.01 | 2.82M |
| July 25, 2025 | 20.66 | 20.17 | 20.17 | 20.66 | 20.16 | 5M |
| July 24, 2025 | 20.5 | 20.69 | 20.69 | 20.72 | 20.43 | 4.27M |
| July 23, 2025 | 21.3 | 20.66 | 20.66 | 21.46 | 20.54 | 8.75M |
| July 22, 2025 | 21.13 | 21.51 | 21.51 | 21.6 | 20.72 | 11.72M |
| July 21, 2025 | 20.52 | 21.34 | 21.34 | 21.5 | 20.52 | 13.17M |
| July 18, 2025 | 20.29 | 20.27 | 20.27 | 20.3 | 19.95 | 4.62M |
| July 17, 2025 | 20.34 | 20.17 | 20.17 | 20.52 | 20.02 | 4.58M |
| July 16, 2025 | 19.91 | 20.37 | 20.37 | 20.55 | 19.81 | 6.82M |
| July 15, 2025 | 20.5 | 19.88 | 19.88 | 20.5 | 19.72 | 7.03M |
| July 14, 2025 | 20.4 | 20.4 | 20.4 | 20.82 | 20.27 | 6.08M |
| July 11, 2025 | 20.43 | 20.28 | 20.28 | 20.51 | 19.96 | 7.45M |
| July 10, 2025 | 20.85 | 20.53 | 20.53 | 21.22 | 20.4 | 8.97M |
| July 09, 2025 | 21.48 | 21.22 | 21.22 | 22.15 | 20.9 | 12.95M |
| July 08, 2025 | 21.3 | 21.93 | 21.93 | 22.23 | 20.78 | 18.52M |
| July 07, 2025 | 20.62 | 22.28 | 22.28 | 23 | 20.21 | 23.47M |
| July 04, 2025 | 19.23 | 20.02 | 20.02 | 20.55 | 19.03 | 12.44M |
| July 03, 2025 | 19.47 | 19.31 | 19.31 | 19.56 | 19.16 | 4.43M |
| July 02, 2025 | 19.39 | 19.56 | 19.56 | 19.8 | 19.03 | 6.73M |
| July 01, 2025 | 19.02 | 19.42 | 19.42 | 19.48 | 19.01 | 5.97M |
| June 30, 2025 | 18.98 | 19.09 | 19.09 | 19.1 | 18.81 | 3.46M |
| June 27, 2025 | 18.75 | 18.87 | 18.87 | 19.05 | 18.71 | 3.03M |
| June 26, 2025 | 18.88 | 18.75 | 18.75 | 19.04 | 18.72 | 3.89M |
| June 25, 2025 | 18.8 | 18.98 | 18.98 | 19.07 | 18.68 | 4.3M |
| June 24, 2025 | 18.37 | 18.88 | 18.88 | 18.92 | 18.26 | 5.17M |
| June 23, 2025 | 17.66 | 18.27 | 18.27 | 18.33 | 17.6 | 4.03M |
| June 20, 2025 | 17.92 | 17.89 | 17.89 | 18.2 | 17.84 | 3.24M |
| June 19, 2025 | 18.8 | 18.09 | 18.09 | 18.98 | 18 | 6.53M |
| June 18, 2025 | 19.38 | 18.9 | 18.9 | 19.39 | 18.86 | 4.68M |
| June 17, 2025 | 18.95 | 19.12 | 19.12 | 19.29 | 18.84 | 4.72M |
| June 16, 2025 | 18.82 | 19.02 | 19.02 | 19.17 | 18.78 | 4.3M |
| June 13, 2025 | 19.32 | 19 | 19 | 19.54 | 18.82 | 6.98M |
| June 12, 2025 | 19.74 | 19.37 | 19.37 | 19.74 | 19.18 | 7.95M |
| June 11, 2025 | 20.7 | 19.56 | 19.56 | 20.71 | 19.47 | 14.24M |
| June 10, 2025 | 20.24 | 20.69 | 20.69 | 20.97 | 19.8 | 15.38M |
| June 09, 2025 | 20.24 | 20.31 | 20.31 | 20.37 | 19.92 | 9.35M |
| June 06, 2025 | 19.88 | 19.83 | 19.83 | 20.19 | 19.7 | 7.58M |
| June 05, 2025 | 20.41 | 19.91 | 19.91 | 20.69 | 19.83 | 10.53M |
| June 04, 2025 | 20.8 | 20.39 | 20.39 | 21.75 | 20.31 | 13.76M |
| June 03, 2025 | 19.99 | 20.8 | 20.8 | 21.1 | 19.83 | 14M |
| May 30, 2025 | 21.08 | 20.14 | 20.14 | 21.18 | 19.76 | 18.68M |
| May 29, 2025 | 21.77 | 21.88 | 21.88 | 22.46 | 21.05 | 23.29M |
| May 28, 2025 | 22.47 | 21.5 | 21.5 | 22.82 | 21.11 | 22.61M |
| May 27, 2025 | 23.47 | 22.38 | 22.38 | 24.91 | 22.12 | 37.62M |
| May 26, 2025 | 19.09 | 22.91 | 22.91 | 22.91 | 18.97 | 25.54M |