21.54
+0.2(+0.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 21.42 | 21.54 | 21.54 | 21.74 | 21.22 | 7.96M |
August 15, 2025 | 20.81 | 21.34 | 21.34 | 21.45 | 20.81 | 11.29M |
August 14, 2025 | 22.74 | 21.66 | 21.66 | 23.88 | 21.01 | 15.59M |
August 13, 2025 | 21.37 | 21.12 | 21.12 | 21.47 | 21 | 2.73M |
August 12, 2025 | 21.51 | 21.24 | 21.24 | 21.51 | 20.95 | 2.43M |
August 11, 2025 | 21.12 | 21.48 | 21.48 | 21.5 | 21.12 | 3.47M |
August 08, 2025 | 21.04 | 21.1 | 21.1 | 21.3 | 21 | 3.11M |
August 07, 2025 | 21.39 | 21.3 | 21.3 | 21.65 | 21.03 | 4.96M |
August 06, 2025 | 20.88 | 21.05 | 21.05 | 21.15 | 20.82 | 2.76M |
August 05, 2025 | 20.69 | 20.9 | 20.9 | 20.96 | 20.52 | 2.66M |
August 04, 2025 | 20.22 | 20.67 | 20.67 | 20.67 | 20.19 | 2.52M |
August 01, 2025 | 20.15 | 20.39 | 20.39 | 20.46 | 20.11 | 2.27M |
July 31, 2025 | 20.48 | 20.15 | 20.15 | 20.8 | 20.05 | 3.04M |
July 30, 2025 | 20.4 | 20.56 | 20.56 | 20.58 | 20.13 | 2.67M |
July 29, 2025 | 20.76 | 20.48 | 20.48 | 20.82 | 20.34 | 2.79M |
July 28, 2025 | 20.59 | 20.82 | 20.82 | 20.84 | 20.23 | 4.35M |
July 25, 2025 | 19.9 | 20.5 | 20.5 | 20.67 | 19.77 | 6.08M |
July 24, 2025 | 19.73 | 19.89 | 19.89 | 20.04 | 19.65 | 2.58M |
July 23, 2025 | 20.08 | 19.73 | 19.73 | 20.08 | 19.44 | 3.52M |
July 22, 2025 | 20.18 | 20.09 | 20.09 | 20.43 | 19.9 | 3.09M |
July 21, 2025 | 20.5 | 20.33 | 20.33 | 20.56 | 20.19 | 2.08M |
July 18, 2025 | 20.25 | 20.3 | 20.3 | 20.5 | 20.07 | 2.68M |
July 17, 2025 | 20 | 20.25 | 20.25 | 20.42 | 19.9 | 2.97M |
July 16, 2025 | 19.98 | 20.07 | 20.07 | 20.13 | 19.85 | 2.63M |
July 15, 2025 | 20.23 | 19.9 | 19.9 | 20.23 | 19.68 | 2.39M |
July 14, 2025 | 19.96 | 20.19 | 20.19 | 20.3 | 19.75 | 2.96M |
July 11, 2025 | 19.8 | 19.88 | 19.88 | 19.91 | 19.58 | 2.16M |
July 10, 2025 | 19.9 | 19.88 | 19.88 | 20.03 | 19.7 | 1.7M |
July 09, 2025 | 20.1 | 19.96 | 19.96 | 20.23 | 19.9 | 2.11M |
July 08, 2025 | 19.9 | 20.1 | 20.1 | 20.15 | 19.82 | 2.45M |
July 07, 2025 | 19.79 | 19.9 | 19.9 | 19.95 | 19.72 | 1.58M |
July 04, 2025 | 20.07 | 19.84 | 19.84 | 20.25 | 19.78 | 2.65M |
July 03, 2025 | 19.95 | 20.1 | 20.1 | 20.18 | 19.73 | 2.62M |
July 02, 2025 | 20.02 | 19.91 | 19.91 | 20.2 | 19.71 | 2.09M |
July 01, 2025 | 20.16 | 20.02 | 20.02 | 20.26 | 19.77 | 2.26M |
June 30, 2025 | 19.8 | 20.15 | 20.15 | 20.15 | 19.72 | 2.84M |
June 27, 2025 | 19.95 | 19.79 | 19.79 | 20.55 | 19.72 | 2.79M |
June 26, 2025 | 19.68 | 19.68 | 19.68 | 19.99 | 19.52 | 3.37M |
June 25, 2025 | 19.46 | 19.61 | 19.61 | 19.69 | 19.22 | 2.43M |
June 24, 2025 | 18.91 | 19.45 | 19.45 | 19.46 | 18.91 | 2.62M |
June 23, 2025 | 18.47 | 18.91 | 18.91 | 18.98 | 18.35 | 2.3M |
June 20, 2025 | 18.71 | 18.47 | 18.47 | 19.02 | 18.45 | 2.15M |
June 19, 2025 | 19.22 | 18.71 | 18.71 | 19.4 | 18.7 | 2.38M |
June 18, 2025 | 19.16 | 19.21 | 19.21 | 19.32 | 18.92 | 1.94M |
June 17, 2025 | 19.26 | 19.17 | 19.17 | 19.43 | 19.01 | 2.3M |
June 16, 2025 | 19.09 | 19.15 | 19.15 | 19.44 | 18.91 | 2.37M |
June 13, 2025 | 19.56 | 19.03 | 19.03 | 19.64 | 18.99 | 3.57M |
June 12, 2025 | 19.51 | 19.73 | 19.73 | 19.86 | 19.39 | 2.52M |
June 11, 2025 | 19.64 | 19.62 | 19.62 | 19.81 | 19.44 | 2.6M |
June 10, 2025 | 20.04 | 19.61 | 19.61 | 20.22 | 19.11 | 5.1M |
June 09, 2025 | 19.75 | 20.04 | 20.04 | 20.33 | 19.49 | 5.52M |
June 06, 2025 | 19.33 | 19.74 | 19.74 | 19.95 | 19.14 | 5.53M |
June 05, 2025 | 19.3 | 19.31 | 19.31 | 19.4 | 18.95 | 3.87M |
June 04, 2025 | 19.36 | 19.32 | 19.32 | 19.6 | 19.26 | 2.51M |
June 03, 2025 | 19.33 | 19.41 | 19.41 | 19.71 | 19.26 | 3.19M |
May 30, 2025 | 19.88 | 19.45 | 19.45 | 20.16 | 19.23 | 5.21M |
May 29, 2025 | 20 | 19.9 | 19.9 | 20.29 | 19.85 | 4.75M |
May 28, 2025 | 20.4 | 20.04 | 20.04 | 20.67 | 19.99 | 3.61M |
May 27, 2025 | 20.73 | 20.45 | 20.45 | 20.82 | 20.2 | 4.58M |
May 26, 2025 | 20.34 | 20.82 | 20.82 | 20.85 | 19.91 | 7.62M |