22.13
+0.07(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 21.83 | 22.06 | 22.06 | 22.41 | 21.72 | 3.27M |
| August 18, 2025 | 21.85 | 21.81 | 21.81 | 22.05 | 21.54 | 2.8M |
| August 15, 2025 | 21.64 | 21.85 | 21.85 | 21.85 | 21.46 | 2.27M |
| August 14, 2025 | 22.06 | 21.47 | 21.47 | 22.18 | 21.45 | 2.45M |
| August 13, 2025 | 22.5 | 21.99 | 21.99 | 22.75 | 21.92 | 4.02M |
| August 12, 2025 | 21.37 | 22.4 | 22.4 | 22.8 | 21.37 | 6.93M |
| August 11, 2025 | 20.91 | 21.37 | 21.37 | 21.69 | 20.88 | 3.21M |
| August 08, 2025 | 20.81 | 20.92 | 20.92 | 20.98 | 20.65 | 1.48M |
| August 07, 2025 | 21 | 20.91 | 20.91 | 21.06 | 20.79 | 1.77M |
| August 06, 2025 | 20.89 | 20.9 | 20.9 | 21.03 | 20.71 | 2.08M |
| August 05, 2025 | 20.52 | 20.82 | 20.82 | 21.09 | 20.52 | 3.75M |
| August 04, 2025 | 20.27 | 20.5 | 20.5 | 20.51 | 20.09 | 1.53M |
| August 01, 2025 | 20.28 | 20.32 | 20.32 | 20.5 | 20.2 | 1.44M |
| July 31, 2025 | 20.55 | 20.25 | 20.25 | 20.55 | 20.15 | 2.17M |
| July 30, 2025 | 20.49 | 20.59 | 20.59 | 20.71 | 20.31 | 2.76M |
| July 29, 2025 | 20.5 | 20.49 | 20.49 | 20.52 | 20.21 | 1.98M |
| July 28, 2025 | 20.66 | 20.54 | 20.54 | 20.75 | 20.41 | 1.99M |
| July 25, 2025 | 20.4 | 20.65 | 20.65 | 20.72 | 20.28 | 2.87M |
| July 24, 2025 | 20.31 | 20.38 | 20.38 | 20.49 | 20.18 | 2.81M |
| July 23, 2025 | 20.43 | 20.31 | 20.31 | 20.58 | 20.29 | 2.14M |
| July 22, 2025 | 20.72 | 20.41 | 20.41 | 20.73 | 20.23 | 3.5M |
| July 21, 2025 | 20.54 | 20.72 | 20.72 | 20.75 | 20.39 | 2.16M |
| July 18, 2025 | 20.43 | 20.51 | 20.51 | 20.63 | 20.34 | 2M |
| July 17, 2025 | 20.46 | 20.51 | 20.51 | 20.93 | 20.15 | 4.26M |
| July 16, 2025 | 20.07 | 20.78 | 20.78 | 21.74 | 20.07 | 7.98M |
| July 15, 2025 | 20.13 | 19.99 | 19.99 | 20.15 | 19.73 | 1.63M |
| July 14, 2025 | 20.1 | 20.11 | 20.11 | 20.21 | 20.02 | 1.18M |
| July 11, 2025 | 20.08 | 20.08 | 20.08 | 20.2 | 19.97 | 1.6M |
| July 10, 2025 | 20.13 | 20.16 | 20.16 | 20.24 | 20.02 | 1.36M |
| July 09, 2025 | 20.17 | 20.13 | 20.13 | 20.22 | 20.05 | 1.83M |
| July 08, 2025 | 20.24 | 20.21 | 20.21 | 20.36 | 19.95 | 2.49M |
| July 07, 2025 | 20.09 | 20.24 | 20.24 | 20.27 | 19.89 | 1.61M |
| July 04, 2025 | 20.66 | 20.09 | 20.09 | 20.81 | 20.02 | 4.21M |
| July 03, 2025 | 20 | 20.94 | 20.94 | 21.9 | 20 | 6.54M |
| July 02, 2025 | 20.22 | 19.94 | 19.94 | 20.28 | 19.77 | 2.17M |
| July 01, 2025 | 20.5 | 20.31 | 20.31 | 20.54 | 20.15 | 1.48M |
| June 30, 2025 | 20.36 | 20.49 | 20.49 | 20.63 | 20.35 | 2.15M |
| June 27, 2025 | 20.3 | 20.46 | 20.46 | 20.5 | 19.6 | 4.05M |
| June 26, 2025 | 20.73 | 20.4 | 20.4 | 20.85 | 20.36 | 1.89M |
| June 25, 2025 | 20.69 | 20.73 | 20.73 | 20.88 | 20.33 | 1.91M |
| June 24, 2025 | 20.18 | 20.59 | 20.59 | 20.6 | 20.08 | 1.59M |
| June 23, 2025 | 20.31 | 20.19 | 20.19 | 20.51 | 19.92 | 2.05M |
| June 20, 2025 | 20.44 | 20.56 | 20.56 | 20.6 | 20.36 | 973,657 |
| June 19, 2025 | 20.9 | 20.4 | 20.4 | 20.95 | 20.29 | 1.82M |
| June 18, 2025 | 21.14 | 20.93 | 20.93 | 21.33 | 20.68 | 2.2M |
| June 17, 2025 | 21.83 | 21.36 | 21.36 | 22.16 | 21.21 | 4.21M |
| June 16, 2025 | 20.8 | 22.28 | 22.28 | 22.72 | 20.75 | 5.42M |
| June 13, 2025 | 21.56 | 20.93 | 20.93 | 21.69 | 20.77 | 2.16M |
| June 12, 2025 | 21.32 | 21.66 | 21.66 | 21.66 | 21.28 | 1.87M |
| June 11, 2025 | 21.22 | 21.45 | 21.45 | 21.57 | 21.11 | 1.65M |
| June 10, 2025 | 21.29 | 21.22 | 21.22 | 21.43 | 20.78 | 2.7M |
| June 09, 2025 | 20.95 | 21.3 | 21.3 | 21.37 | 20.71 | 2.21M |
| June 06, 2025 | 21.03 | 20.97 | 20.97 | 21.17 | 20.66 | 1.81M |
| June 05, 2025 | 21.08 | 21.02 | 21.02 | 21.25 | 20.87 | 1.88M |
| June 04, 2025 | 20.31 | 21.1 | 21.1 | 21.26 | 20.31 | 3.16M |
| June 03, 2025 | 19.62 | 20.4 | 20.4 | 20.86 | 19.6 | 2.72M |
| May 30, 2025 | 20.53 | 19.76 | 19.76 | 20.63 | 19.66 | 2.08M |
| May 29, 2025 | 20.46 | 20.7 | 20.51 | 20.83 | 20.18 | 2.29M |
| May 28, 2025 | 20.31 | 20.46 | 20.27 | 20.65 | 20.23 | 1.4M |
| May 27, 2025 | 20.23 | 20.31 | 20.31 | 20.68 | 20.07 | 1.29M |