21.96
+0.82(+3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.07 | 21.96 | 21.96 | 22.39 | 21.03 | 18.22M |
| August 15, 2025 | 20.69 | 21.14 | 21.14 | 21.17 | 20.48 | 11.7M |
| August 14, 2025 | 20.7 | 20.86 | 20.86 | 21.3 | 20.66 | 12.37M |
| August 13, 2025 | 20.83 | 20.67 | 20.67 | 20.95 | 20.66 | 9.95M |
| August 12, 2025 | 20.01 | 20.91 | 20.91 | 20.95 | 20.01 | 17.32M |
| August 11, 2025 | 21.88 | 22.14 | 22.14 | 22.15 | 21.74 | 7.57M |
| August 08, 2025 | 22.5 | 21.88 | 21.88 | 22.5 | 21.88 | 10.46M |
| August 07, 2025 | 22 | 22.59 | 22.59 | 22.66 | 21.72 | 15.34M |
| August 06, 2025 | 22 | 22.12 | 22.12 | 22.3 | 21.81 | 8.95M |
| August 05, 2025 | 21.65 | 22.14 | 22.14 | 22.18 | 21.57 | 9.51M |
| August 04, 2025 | 21.27 | 21.65 | 21.65 | 21.84 | 21.22 | 5.97M |
| August 01, 2025 | 21.5 | 21.52 | 21.52 | 21.76 | 21.1 | 6.69M |
| July 31, 2025 | 21.56 | 21.5 | 21.5 | 21.92 | 21.46 | 7.11M |
| July 30, 2025 | 22.42 | 21.68 | 21.68 | 22.42 | 21.52 | 10.41M |
| July 29, 2025 | 22.24 | 22.44 | 22.44 | 22.48 | 21.77 | 11.25M |
| July 28, 2025 | 22.45 | 22.4 | 22.4 | 22.67 | 22.21 | 10.58M |
| July 25, 2025 | 22.81 | 22.67 | 22.67 | 23.49 | 22.51 | 17.28M |
| July 24, 2025 | 21.69 | 22.43 | 22.43 | 22.45 | 21.67 | 11.83M |
| July 23, 2025 | 21.9 | 21.76 | 21.76 | 22.17 | 21.72 | 9.13M |
| July 22, 2025 | 22.55 | 22.01 | 22.01 | 22.68 | 21.95 | 14.5M |
| July 21, 2025 | 22.63 | 22.53 | 22.53 | 22.8 | 22.4 | 11.79M |
| July 18, 2025 | 23.1 | 22.6 | 22.6 | 23.37 | 22.6 | 13.83M |
| July 17, 2025 | 23.1 | 23.05 | 23.05 | 23.31 | 22.81 | 12.67M |
| July 16, 2025 | 22.82 | 22.95 | 22.95 | 23.05 | 22.6 | 11.1M |
| July 15, 2025 | 23.21 | 22.96 | 22.96 | 23.43 | 22.69 | 15.12M |
| July 14, 2025 | 24.01 | 23.35 | 23.35 | 24.27 | 23 | 25.76M |
| July 11, 2025 | 23.7 | 24.48 | 24.48 | 25.98 | 23.68 | 37.69M |
| July 10, 2025 | 24.33 | 24.04 | 24.04 | 25.26 | 23.66 | 35.13M |
| July 09, 2025 | 24.11 | 24.83 | 24.83 | 25.5 | 23.7 | 41.77M |
| July 08, 2025 | 23.34 | 24.47 | 24.47 | 25 | 23.05 | 37.33M |
| July 07, 2025 | 23.16 | 23.72 | 23.72 | 24.29 | 23 | 39.83M |
| July 04, 2025 | 22.57 | 22.76 | 22.76 | 23.32 | 21.92 | 30.09M |
| July 03, 2025 | 22.37 | 22.36 | 22.36 | 22.63 | 22.17 | 10.72M |
| July 02, 2025 | 22.88 | 22.54 | 22.54 | 22.88 | 22.25 | 14.88M |
| July 01, 2025 | 23.6 | 22.94 | 22.94 | 23.74 | 22.63 | 25.59M |
| June 30, 2025 | 23.56 | 23.74 | 23.74 | 24 | 23.36 | 27.78M |
| June 27, 2025 | 24.52 | 23.55 | 23.55 | 25.03 | 23.52 | 43.22M |
| June 26, 2025 | 23.82 | 24.99 | 24.99 | 26.66 | 23.49 | 64.07M |
| June 25, 2025 | 21.81 | 23.44 | 23.44 | 23.9 | 21.81 | 50.73M |
| June 24, 2025 | 21.76 | 22.26 | 22.26 | 22.3 | 21.38 | 32.72M |
| June 23, 2025 | 20.4 | 21.74 | 21.74 | 22.02 | 20.31 | 30.63M |
| June 20, 2025 | 20.53 | 20.35 | 20.35 | 20.7 | 19.7 | 15.99M |
| June 19, 2025 | 21.9 | 20.55 | 20.55 | 22.27 | 20.55 | 23.52M |
| June 18, 2025 | 21.65 | 21.67 | 21.67 | 22.19 | 21.5 | 26.54M |
| June 17, 2025 | 21.4 | 22.07 | 22.07 | 22.41 | 21.1 | 40.68M |
| June 16, 2025 | 20.21 | 21.38 | 21.38 | 21.52 | 20.21 | 30.04M |
| June 13, 2025 | 21 | 20.4 | 20.4 | 21.3 | 20.13 | 23.82M |
| June 12, 2025 | 19.91 | 21.07 | 21.07 | 21.47 | 19.83 | 30.73M |
| June 11, 2025 | 20.03 | 20.18 | 20.18 | 20.52 | 19.83 | 15.02M |
| June 10, 2025 | 20.55 | 20.03 | 20.03 | 20.6 | 19.7 | 17.08M |
| June 09, 2025 | 21.02 | 20.55 | 20.55 | 21.2 | 20.28 | 22.77M |
| June 06, 2025 | 19.88 | 20.54 | 20.54 | 21.46 | 19.88 | 33.47M |
| June 05, 2025 | 19.75 | 20.07 | 20.07 | 20.27 | 19.62 | 19.62M |
| June 04, 2025 | 20 | 19.83 | 19.83 | 20.2 | 19.68 | 17.81M |
| June 03, 2025 | 20.5 | 20.1 | 20.1 | 21.11 | 20.04 | 26.82M |
| May 30, 2025 | 20.2 | 20.44 | 20.44 | 20.89 | 20.04 | 28.6M |
| May 29, 2025 | 18.88 | 20.54 | 20.54 | 20.8 | 18.85 | 36.36M |
| May 28, 2025 | 19.17 | 18.98 | 18.98 | 19.45 | 18.66 | 14.23M |
| May 27, 2025 | 18.51 | 19.23 | 19.23 | 19.83 | 18.51 | 19.76M |
| May 26, 2025 | 18.41 | 18.67 | 18.67 | 18.69 | 18.2 | 10.79M |