21.73
+0.34(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.42 | 21.73 | 21.73 | 22 | 21.18 | 31.1M |
| August 15, 2025 | 20.76 | 21.39 | 21.39 | 21.45 | 20.71 | 25.7M |
| August 14, 2025 | 21.4 | 20.84 | 20.84 | 21.48 | 20.81 | 21.12M |
| August 13, 2025 | 21.21 | 21.39 | 21.39 | 21.51 | 21.17 | 22.64M |
| August 12, 2025 | 21.28 | 21.25 | 21.25 | 21.34 | 20.83 | 21.3M |
| August 11, 2025 | 20.97 | 21.3 | 21.3 | 21.44 | 20.96 | 26.59M |
| August 08, 2025 | 20.64 | 20.84 | 20.84 | 21.6 | 20.5 | 31.72M |
| August 07, 2025 | 20.71 | 20.51 | 20.51 | 20.9 | 20.36 | 19.5M |
| August 06, 2025 | 20.63 | 20.92 | 20.92 | 21.09 | 20.46 | 18.03M |
| August 05, 2025 | 20.7 | 20.74 | 20.74 | 21.05 | 20.53 | 14.57M |
| August 04, 2025 | 20.33 | 20.78 | 20.66 | 20.99 | 20.11 | 13.59M |
| August 01, 2025 | 20.57 | 20.46 | 20.34 | 20.86 | 20.38 | 15.22M |
| July 31, 2025 | 20.92 | 20.62 | 20.5 | 21.33 | 20.54 | 24.48M |
| July 30, 2025 | 21.71 | 21.1 | 20.98 | 21.8 | 20.87 | 30.4M |
| July 29, 2025 | 21.52 | 21.92 | 21.8 | 22.91 | 21.47 | 46.56M |
| July 28, 2025 | 20.92 | 21.5 | 21.38 | 21.62 | 20.8 | 28.57M |
| July 25, 2025 | 21.37 | 20.98 | 20.98 | 21.4 | 20.77 | 20.11M |
| July 24, 2025 | 21.08 | 21.23 | 21.23 | 21.44 | 20.96 | 19.03M |
| July 23, 2025 | 21.37 | 21.1 | 21.1 | 21.48 | 20.93 | 22.23M |
| July 22, 2025 | 20.95 | 21.54 | 21.54 | 21.99 | 20.93 | 42.4M |
| July 21, 2025 | 20.86 | 21.08 | 21.08 | 21.1 | 20.61 | 16.98M |
| July 18, 2025 | 20.81 | 20.89 | 20.89 | 21.28 | 20.72 | 21.41M |
| July 17, 2025 | 20.31 | 20.79 | 20.79 | 20.88 | 20.18 | 16.31M |
| July 16, 2025 | 20.25 | 20.37 | 20.37 | 20.56 | 20.15 | 11.24M |
| July 15, 2025 | 20.56 | 20.3 | 20.3 | 20.75 | 20 | 17.77M |
| July 14, 2025 | 20.92 | 20.6 | 20.6 | 21.18 | 20.52 | 13.85M |
| July 11, 2025 | 20.66 | 20.77 | 20.77 | 21.07 | 20.43 | 17.55M |
| July 10, 2025 | 20.6 | 20.7 | 20.7 | 20.9 | 20.5 | 17.54M |
| July 09, 2025 | 21.44 | 20.82 | 20.82 | 21.55 | 20.75 | 26.99M |
| July 08, 2025 | 21.11 | 21.38 | 21.38 | 21.58 | 21.02 | 25.85M |
| July 07, 2025 | 20.91 | 21.12 | 21.12 | 21.25 | 20.82 | 15.99M |
| July 04, 2025 | 21.51 | 20.99 | 20.99 | 21.52 | 20.76 | 27.19M |
| July 03, 2025 | 21.16 | 21.58 | 21.58 | 21.83 | 20.7 | 36.05M |
| July 02, 2025 | 21.32 | 21.13 | 21.13 | 21.48 | 20.96 | 27.47M |
| July 01, 2025 | 22.76 | 21.63 | 21.63 | 22.8 | 21.27 | 57.62M |
| June 30, 2025 | 22.39 | 23 | 23 | 23.19 | 21.88 | 57.26M |
| June 27, 2025 | 23.29 | 22.05 | 22.05 | 23.45 | 21.88 | 61.61M |
| June 26, 2025 | 22.23 | 23.2 | 23.2 | 23.88 | 22.11 | 70.07M |
| June 25, 2025 | 22.53 | 22.63 | 22.63 | 23.51 | 22.26 | 72.23M |
| June 24, 2025 | 22.2 | 22.92 | 22.92 | 24 | 21.51 | 93.23M |
| June 23, 2025 | 20.5 | 22.75 | 22.75 | 22.88 | 20.33 | 78.54M |
| June 20, 2025 | 20.98 | 21.5 | 21.5 | 22.56 | 20.89 | 73.97M |
| June 19, 2025 | 20.82 | 21.1 | 21.1 | 22.87 | 20.58 | 74.47M |
| June 18, 2025 | 20.5 | 21.27 | 21.27 | 21.99 | 20.15 | 98.43M |
| June 17, 2025 | 17.85 | 20.45 | 20.45 | 20.45 | 17.85 | 75.05M |
| June 16, 2025 | 17.01 | 17.04 | 17.04 | 17.16 | 16.96 | 6.77M |
| June 13, 2025 | 17.31 | 17.08 | 17.08 | 17.59 | 17.07 | 10.51M |
| June 12, 2025 | 17.52 | 17.46 | 17.46 | 17.68 | 17.29 | 10.4M |
| June 11, 2025 | 17.69 | 17.63 | 17.63 | 18.16 | 17.61 | 12.82M |
| June 10, 2025 | 17.81 | 17.6 | 17.6 | 18.06 | 17.46 | 15.86M |
| June 09, 2025 | 17.28 | 17.8 | 17.8 | 17.98 | 17.28 | 16.29M |
| June 06, 2025 | 17.43 | 17.35 | 17.35 | 17.53 | 17.18 | 10.38M |
| June 05, 2025 | 17.71 | 17.45 | 17.45 | 17.74 | 17.22 | 12.76M |
| June 04, 2025 | 17 | 17.71 | 17.71 | 18.25 | 17 | 17.99M |
| June 03, 2025 | 17 | 16.99 | 16.99 | 17.22 | 16.97 | 7.25M |
| May 30, 2025 | 17.71 | 17.25 | 17.25 | 17.75 | 17.21 | 6.27M |
| May 29, 2025 | 17.04 | 17.59 | 17.59 | 17.65 | 17 | 8.86M |
| May 28, 2025 | 17.3 | 17.06 | 17.06 | 17.39 | 17 | 5.58M |
| May 27, 2025 | 17.09 | 17.28 | 17.28 | 17.49 | 16.87 | 7.87M |
| May 26, 2025 | 17.21 | 17.12 | 17.12 | 17.27 | 16.98 | 5.11M |