21.02
+0.17(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.89 | 21.02 | 21.02 | 21.04 | 20.74 | 14.67M |
| August 15, 2025 | 20.78 | 20.85 | 20.85 | 20.88 | 20.7 | 8.78M |
| August 14, 2025 | 21.1 | 20.78 | 20.78 | 21.14 | 20.62 | 12.89M |
| August 13, 2025 | 21.1 | 21.07 | 21.07 | 21.16 | 20.91 | 11M |
| August 12, 2025 | 20.99 | 21.08 | 21.08 | 21.37 | 20.95 | 12.22M |
| August 11, 2025 | 20.88 | 21.03 | 21.03 | 21.08 | 20.83 | 8.57M |
| August 08, 2025 | 21.08 | 20.88 | 20.88 | 21.14 | 20.75 | 11.55M |
| August 07, 2025 | 20.91 | 21.01 | 21.01 | 21.25 | 20.88 | 11.61M |
| August 06, 2025 | 21.09 | 20.95 | 20.95 | 21.09 | 20.86 | 12.77M |
| August 05, 2025 | 21.12 | 21.07 | 21.07 | 21.2 | 20.96 | 8.88M |
| August 04, 2025 | 20.99 | 21.11 | 21.11 | 21.19 | 20.77 | 8.3M |
| August 01, 2025 | 20.88 | 21.09 | 21.09 | 21.49 | 20.83 | 11.23M |
| July 31, 2025 | 21.22 | 20.9 | 20.9 | 21.3 | 20.83 | 14.5M |
| July 30, 2025 | 21.1 | 21.22 | 21.22 | 21.43 | 20.9 | 15.17M |
| July 29, 2025 | 22.75 | 21.44 | 21.44 | 22.75 | 20.6 | 38.28M |
| July 28, 2025 | 23.4 | 22.96 | 22.96 | 23.46 | 22.96 | 6.91M |
| July 25, 2025 | 22.85 | 23.46 | 23.46 | 23.96 | 22.7 | 12.11M |
| July 24, 2025 | 22.3 | 22.85 | 22.85 | 22.87 | 22.3 | 6.94M |
| July 23, 2025 | 22.39 | 22.32 | 22.32 | 22.65 | 22.25 | 6.29M |
| July 22, 2025 | 22.21 | 22.39 | 22.39 | 22.44 | 22.16 | 5.45M |
| July 21, 2025 | 22.3 | 22.23 | 22.23 | 22.4 | 22.02 | 5.98M |
| July 18, 2025 | 22.4 | 22.32 | 22.32 | 22.47 | 22.11 | 4.63M |
| July 17, 2025 | 22.43 | 22.36 | 22.36 | 22.49 | 22.08 | 5.61M |
| July 16, 2025 | 22.15 | 22.43 | 22.43 | 22.75 | 22.15 | 4.38M |
| July 15, 2025 | 22 | 22.19 | 22.19 | 22.25 | 21.8 | 4.88M |
| July 14, 2025 | 22.58 | 22.08 | 22.08 | 22.66 | 21.66 | 7.17M |
| July 11, 2025 | 22.58 | 22.65 | 22.65 | 22.79 | 22.42 | 4.24M |
| July 10, 2025 | 22.17 | 22.64 | 22.64 | 22.79 | 22 | 5.8M |
| July 09, 2025 | 22.08 | 22.25 | 22.25 | 22.36 | 21.92 | 4.02M |
| July 08, 2025 | 21.92 | 22 | 22 | 22.14 | 21.77 | 3.54M |
| July 07, 2025 | 22.3 | 21.91 | 21.91 | 22.51 | 21.85 | 4.4M |
| July 04, 2025 | 22.01 | 22.28 | 22.28 | 22.63 | 22 | 5.55M |
| July 03, 2025 | 22.19 | 22 | 22 | 22.3 | 21.92 | 5.51M |
| July 02, 2025 | 22.33 | 22.2 | 22.2 | 22.5 | 22.03 | 2.77M |
| July 01, 2025 | 22.47 | 22.41 | 22.41 | 22.75 | 22.28 | 4.73M |
| June 30, 2025 | 21.9 | 22.59 | 22.59 | 22.7 | 21.75 | 7.65M |
| June 27, 2025 | 21.71 | 21.86 | 21.86 | 22.23 | 21.68 | 4.49M |
| June 26, 2025 | 22.2 | 21.73 | 21.73 | 22.2 | 21.7 | 4.13M |
| June 25, 2025 | 21.5 | 22.2 | 22.2 | 22.6 | 21.5 | 7.46M |
| June 24, 2025 | 21.35 | 21.46 | 21.46 | 21.54 | 21.22 | 2.79M |
| June 23, 2025 | 20.99 | 21.25 | 21.25 | 21.34 | 20.72 | 3.75M |
| June 20, 2025 | 21.16 | 20.97 | 20.97 | 21.22 | 20.92 | 3.57M |
| June 19, 2025 | 21.71 | 21.18 | 21.18 | 21.77 | 20.98 | 5.45M |
| June 18, 2025 | 22.2 | 21.71 | 21.71 | 22.2 | 21.41 | 7.22M |
| June 17, 2025 | 22.72 | 22.16 | 22.16 | 23.13 | 22.08 | 6.76M |
| June 16, 2025 | 22.3 | 22.68 | 22.68 | 23 | 22.12 | 7.17M |
| June 13, 2025 | 22.3 | 22.39 | 22.39 | 22.95 | 22.13 | 8.01M |
| June 12, 2025 | 22.55 | 22.6 | 22.38 | 22.75 | 22.3 | 4.75M |
| June 11, 2025 | 21.61 | 22.49 | 22.27 | 23 | 21.61 | 11.99M |
| June 10, 2025 | 21.75 | 21.57 | 21.36 | 21.86 | 21.4 | 4.93M |
| June 09, 2025 | 20.93 | 21.76 | 21.55 | 22.09 | 20.92 | 7.63M |
| June 06, 2025 | 21.13 | 20.93 | 20.73 | 21.29 | 20.89 | 3.04M |
| June 05, 2025 | 21.3 | 21.14 | 20.93 | 21.35 | 20.93 | 3.42M |
| June 04, 2025 | 21.33 | 21.35 | 21.14 | 21.45 | 20.42 | 7.31M |
| June 03, 2025 | 21.16 | 21.29 | 21.08 | 21.48 | 21.05 | 3.76M |
| May 30, 2025 | 21.4 | 21.35 | 21.14 | 21.56 | 21.26 | 2.79M |
| May 29, 2025 | 21 | 21.48 | 21.27 | 21.5 | 20.94 | 3.26M |
| May 28, 2025 | 21.1 | 20.93 | 20.73 | 21.2 | 20.86 | 1.93M |
| May 27, 2025 | 21.15 | 21.18 | 20.97 | 21.22 | 20.97 | 1.91M |
| May 26, 2025 | 21.14 | 21.12 | 20.91 | 21.26 | 20.95 | 2.32M |