21.04
+0.33(+1.59%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 21.1 | 21.04 | 21.04 | 21.3 | 20.93 | 22.24M |
August 15, 2025 | 20.25 | 20.71 | 20.71 | 20.85 | 20.23 | 13.97M |
August 14, 2025 | 20.9 | 20.3 | 20.3 | 20.99 | 20.3 | 16.91M |
August 13, 2025 | 20.89 | 20.93 | 20.93 | 21.49 | 20.76 | 18.65M |
August 12, 2025 | 21.24 | 20.9 | 20.9 | 21.28 | 20.71 | 27.83M |
August 11, 2025 | 21.82 | 21.41 | 21.41 | 21.97 | 21.04 | 37.62M |
August 08, 2025 | 20.35 | 20.58 | 20.58 | 20.81 | 20.11 | 21.04M |
August 07, 2025 | 20.1 | 20.26 | 20.26 | 20.3 | 19.73 | 19.55M |
August 06, 2025 | 19.96 | 20.08 | 20.08 | 20.08 | 19.78 | 9.74M |
August 05, 2025 | 19.92 | 19.97 | 19.97 | 20.14 | 19.88 | 10.62M |
August 04, 2025 | 19.7 | 19.87 | 19.87 | 19.88 | 19.55 | 11.15M |
August 01, 2025 | 19.94 | 19.86 | 19.86 | 20.18 | 19.75 | 12.61M |
July 31, 2025 | 20.36 | 19.94 | 19.94 | 20.48 | 19.87 | 18.85M |
July 30, 2025 | 21 | 20.5 | 20.5 | 21.09 | 20.32 | 19.92M |
July 29, 2025 | 20.95 | 21 | 21 | 21.31 | 20.77 | 19.86M |
July 28, 2025 | 21.07 | 21.05 | 21.05 | 21.44 | 20.88 | 22.81M |
July 25, 2025 | 21.94 | 21.45 | 21.45 | 21.99 | 21.35 | 35.78M |
July 24, 2025 | 20.02 | 21.59 | 21.59 | 21.98 | 20.02 | 55.27M |
July 23, 2025 | 21.45 | 20.16 | 20.16 | 21.48 | 20.13 | 31.33M |
July 22, 2025 | 20.37 | 20.7 | 20.7 | 20.81 | 20.21 | 24.77M |
July 21, 2025 | 20.4 | 20.37 | 20.37 | 20.58 | 20.27 | 17.73M |
July 18, 2025 | 20.2 | 20.5 | 20.5 | 20.87 | 20.03 | 33.99M |
July 17, 2025 | 19.51 | 19.97 | 19.97 | 20.15 | 19.38 | 22.33M |
July 16, 2025 | 19.68 | 19.51 | 19.51 | 19.85 | 19.45 | 15.87M |
July 15, 2025 | 19.97 | 19.75 | 19.75 | 20.33 | 19.55 | 32.12M |
July 14, 2025 | 19.44 | 20.36 | 20.36 | 21.65 | 19.44 | 54.72M |
July 11, 2025 | 19.18 | 19.13 | 19.13 | 19.37 | 19 | 16.53M |
July 10, 2025 | 19.04 | 19.05 | 19.05 | 19.32 | 19.02 | 10.4M |
July 09, 2025 | 19.25 | 19.08 | 19.08 | 19.36 | 19.03 | 11.56M |
July 08, 2025 | 18.71 | 19.24 | 19.24 | 19.4 | 18.71 | 18.66M |
July 07, 2025 | 18.73 | 18.71 | 18.71 | 18.82 | 18.65 | 6.77M |
July 04, 2025 | 19.08 | 18.75 | 18.75 | 19.2 | 18.75 | 14.86M |
July 03, 2025 | 19.21 | 19.2 | 19.2 | 19.38 | 18.82 | 17.72M |
July 02, 2025 | 18.91 | 19.12 | 19.12 | 19.2 | 18.76 | 18.11M |
July 01, 2025 | 19.09 | 18.92 | 18.92 | 19.09 | 18.63 | 18.75M |
June 30, 2025 | 19.49 | 19.07 | 19.07 | 19.62 | 18.96 | 25.42M |
June 27, 2025 | 19.31 | 19.49 | 19.49 | 20.37 | 19.31 | 35.29M |
June 26, 2025 | 19.37 | 19.14 | 19.14 | 19.9 | 19.1 | 25.84M |
June 25, 2025 | 19.37 | 19.37 | 19.37 | 19.71 | 19.18 | 28.09M |
June 24, 2025 | 19.09 | 19.46 | 19.46 | 19.63 | 18.86 | 36.48M |
June 23, 2025 | 17.85 | 19.2 | 19.2 | 19.3 | 17.85 | 39.5M |
June 20, 2025 | 17.96 | 18.21 | 18.21 | 18.55 | 17.96 | 28.83M |
June 19, 2025 | 17.31 | 17.82 | 17.82 | 18.45 | 17.28 | 27.69M |
June 18, 2025 | 17.48 | 17.34 | 17.34 | 17.48 | 17.17 | 7.75M |
June 17, 2025 | 17.26 | 17.52 | 17.52 | 17.64 | 17.21 | 9.25M |
June 16, 2025 | 17.33 | 17.25 | 17.25 | 17.39 | 17.16 | 6.27M |
June 13, 2025 | 17.61 | 17.3 | 17.3 | 17.75 | 17.25 | 9.97M |
June 12, 2025 | 17.82 | 17.74 | 17.74 | 17.87 | 17.6 | 8.96M |
June 11, 2025 | 17.58 | 17.88 | 17.88 | 18.25 | 17.57 | 14.59M |
June 10, 2025 | 17.74 | 17.55 | 17.55 | 18.07 | 17.42 | 11.39M |
June 09, 2025 | 17.49 | 17.73 | 17.73 | 17.85 | 17.46 | 8.01M |
June 06, 2025 | 17.49 | 17.5 | 17.5 | 17.66 | 17.38 | 7.2M |
June 05, 2025 | 17.52 | 17.48 | 17.48 | 17.61 | 17.32 | 5.43M |
June 04, 2025 | 17.19 | 17.51 | 17.51 | 17.6 | 17.12 | 9.44M |
June 03, 2025 | 17.1 | 17.18 | 17.18 | 17.29 | 17.02 | 5.66M |
May 30, 2025 | 17.49 | 17.18 | 17.18 | 17.49 | 17.16 | 8.13M |
May 29, 2025 | 17.65 | 17.99 | 17.39 | 18 | 17.6 | 9.97M |
May 28, 2025 | 17.94 | 17.64 | 17.05 | 18.06 | 17.56 | 8.12M |
May 27, 2025 | 17.85 | 18.03 | 17.43 | 18.18 | 17.67 | 8.35M |
May 26, 2025 | 18.05 | 17.86 | 17.26 | 18.09 | 17.77 | 8.76M |