21.20
+0.04(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 21.29 | 21.2 | 21.2 | 21.51 | 20.97 | 3.37M |
| August 21, 2025 | 21.05 | 21.16 | 21.16 | 21.46 | 20.86 | 3.32M |
| August 20, 2025 | 20.91 | 20.96 | 20.96 | 21.05 | 20.48 | 3.4M |
| August 19, 2025 | 20.7 | 20.88 | 20.88 | 20.96 | 20.41 | 3.81M |
| August 18, 2025 | 20.15 | 20.5 | 20.5 | 20.69 | 20.15 | 2.65M |
| August 15, 2025 | 20.16 | 20.15 | 20.15 | 20.45 | 20 | 2.56M |
| August 14, 2025 | 20.8 | 20.05 | 20.05 | 20.85 | 20.04 | 2.98M |
| August 13, 2025 | 20.96 | 20.81 | 20.81 | 21.15 | 20.6 | 2.63M |
| August 12, 2025 | 20.89 | 20.91 | 20.91 | 21.12 | 20.73 | 2.98M |
| August 11, 2025 | 20.79 | 20.9 | 20.9 | 21.05 | 20.65 | 2.82M |
| August 08, 2025 | 20.8 | 20.72 | 20.72 | 20.89 | 20.42 | 2.73M |
| August 07, 2025 | 20.82 | 20.79 | 20.79 | 20.94 | 20.72 | 2.31M |
| August 06, 2025 | 20.79 | 20.82 | 20.82 | 20.88 | 20.55 | 3.14M |
| August 05, 2025 | 20.42 | 20.66 | 20.66 | 20.68 | 20.38 | 2.86M |
| August 04, 2025 | 19.89 | 20.33 | 20.33 | 20.42 | 19.66 | 3.2M |
| August 01, 2025 | 19.63 | 19.97 | 19.97 | 20.08 | 19.61 | 2.22M |
| July 31, 2025 | 20.06 | 19.68 | 19.68 | 20.3 | 19.6 | 2.43M |
| July 30, 2025 | 20.14 | 20.06 | 20.06 | 20.27 | 19.8 | 2.03M |
| July 29, 2025 | 20.4 | 20.22 | 20.22 | 20.47 | 20.02 | 2.56M |
| July 28, 2025 | 20.14 | 20.22 | 20.22 | 20.29 | 20 | 2.77M |
| July 25, 2025 | 19.89 | 19.99 | 19.99 | 20.07 | 19.67 | 2.23M |
| July 24, 2025 | 19.65 | 19.82 | 19.82 | 19.94 | 19.64 | 2.2M |
| July 23, 2025 | 20.01 | 19.67 | 19.67 | 20.11 | 19.62 | 1.88M |
| July 22, 2025 | 20.35 | 20.07 | 20.07 | 20.36 | 19.95 | 1.94M |
| July 21, 2025 | 19.97 | 20.26 | 20.26 | 20.4 | 19.88 | 2.71M |
| July 18, 2025 | 19.95 | 19.95 | 19.95 | 20.05 | 19.7 | 2.07M |
| July 17, 2025 | 19.56 | 19.9 | 19.9 | 19.93 | 19.56 | 1.77M |
| July 16, 2025 | 19.53 | 19.64 | 19.64 | 19.85 | 19.52 | 1.64M |
| July 15, 2025 | 19.9 | 19.53 | 19.53 | 19.95 | 19.32 | 2.3M |
| July 14, 2025 | 19.7 | 19.79 | 19.79 | 19.9 | 19.52 | 1.77M |
| July 11, 2025 | 19.6 | 19.6 | 19.6 | 19.73 | 19.31 | 1.71M |
| July 10, 2025 | 19.75 | 19.66 | 19.66 | 19.75 | 19.46 | 1.34M |
| July 09, 2025 | 19.7 | 19.69 | 19.69 | 19.75 | 19.52 | 2.03M |
| July 08, 2025 | 19.8 | 19.67 | 19.67 | 19.87 | 19.55 | 1.6M |
| July 07, 2025 | 19.57 | 19.75 | 19.75 | 20 | 19.5 | 2.31M |
| July 04, 2025 | 20.22 | 19.67 | 19.67 | 20.28 | 19.5 | 2.56M |
| July 03, 2025 | 19.55 | 20.22 | 20.22 | 20.29 | 19.55 | 3.13M |
| July 02, 2025 | 19.89 | 19.56 | 19.56 | 19.9 | 19.3 | 2.1M |
| July 01, 2025 | 19.86 | 19.77 | 19.77 | 19.98 | 19.46 | 1.7M |
| June 30, 2025 | 19.92 | 19.88 | 19.88 | 20.04 | 19.78 | 1.69M |
| June 27, 2025 | 19.61 | 19.87 | 19.87 | 19.95 | 19.56 | 1.69M |
| June 26, 2025 | 19.6 | 19.55 | 19.55 | 19.88 | 19.45 | 1.39M |
| June 25, 2025 | 19.7 | 19.58 | 19.58 | 19.76 | 19.2 | 2.2M |
| June 24, 2025 | 19.31 | 19.7 | 19.7 | 19.74 | 19.1 | 2.01M |
| June 23, 2025 | 18.37 | 19.24 | 19.24 | 19.37 | 18.28 | 2.85M |
| June 20, 2025 | 19.01 | 18.46 | 18.46 | 19.22 | 18.36 | 2.21M |
| June 19, 2025 | 19.38 | 18.96 | 18.96 | 19.57 | 18.86 | 2.22M |
| June 18, 2025 | 19.63 | 19.46 | 19.46 | 19.79 | 19.26 | 2.74M |
| June 17, 2025 | 20.18 | 19.77 | 19.77 | 20.4 | 19.49 | 3.25M |
| June 16, 2025 | 20.16 | 20.18 | 20.18 | 20.53 | 20 | 2.42M |
| June 13, 2025 | 20.33 | 20.12 | 20.12 | 20.4 | 19.78 | 2.98M |
| June 12, 2025 | 20.41 | 20.46 | 20.46 | 20.87 | 20.27 | 3.13M |
| June 11, 2025 | 20.64 | 20.53 | 20.53 | 20.7 | 20.23 | 2.47M |
| June 10, 2025 | 21.05 | 20.59 | 20.59 | 21.2 | 20.3 | 3.82M |
| June 09, 2025 | 21.24 | 21.02 | 21.02 | 21.42 | 20.56 | 7.03M |
| June 06, 2025 | 21.2 | 21.49 | 21.49 | 22.5 | 21.14 | 9.14M |
| June 05, 2025 | 20.22 | 20.71 | 20.71 | 21.39 | 20.22 | 5.37M |
| June 04, 2025 | 20.21 | 20.47 | 20.47 | 21.62 | 20.21 | 5.72M |
| June 03, 2025 | 19.5 | 20.31 | 20.31 | 20.6 | 19.5 | 4.99M |
| May 30, 2025 | 19.68 | 19.87 | 19.87 | 20.66 | 19.17 | 6.46M |