21.27
+0.51(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21 | 21.27 | 21.27 | 21.37 | 20.89 | 8.6M |
| August 15, 2025 | 20.26 | 20.76 | 20.76 | 20.78 | 20.19 | 6.92M |
| August 14, 2025 | 20.97 | 20.26 | 20.26 | 21.05 | 20.06 | 8.29M |
| August 13, 2025 | 20.55 | 20.73 | 20.73 | 20.88 | 20.5 | 5.15M |
| August 12, 2025 | 20.75 | 20.61 | 20.61 | 20.8 | 20.35 | 4.4M |
| August 11, 2025 | 20.2 | 20.71 | 20.71 | 20.77 | 20.1 | 6.35M |
| August 08, 2025 | 20.16 | 20.2 | 20.2 | 20.38 | 20 | 4.44M |
| August 07, 2025 | 20.23 | 20.31 | 20.31 | 20.65 | 20 | 8.17M |
| August 06, 2025 | 20 | 20.2 | 20.2 | 20.31 | 19.85 | 4.68M |
| August 05, 2025 | 19.8 | 20.04 | 20.04 | 20.28 | 19.69 | 6.79M |
| August 04, 2025 | 19.53 | 19.75 | 19.75 | 19.78 | 19.4 | 3.54M |
| August 01, 2025 | 19.18 | 19.68 | 19.68 | 20 | 19.18 | 5M |
| July 31, 2025 | 19.38 | 19.31 | 19.31 | 19.79 | 19.19 | 4.38M |
| July 30, 2025 | 19.99 | 19.51 | 19.51 | 19.99 | 19.3 | 5.08M |
| July 29, 2025 | 19.98 | 20 | 20 | 20.07 | 19.8 | 4.06M |
| July 28, 2025 | 19.83 | 20.03 | 20.03 | 20.06 | 19.76 | 5.59M |
| July 25, 2025 | 19.7 | 19.83 | 19.83 | 19.87 | 19.53 | 4.77M |
| July 24, 2025 | 19.4 | 19.65 | 19.65 | 19.75 | 19.4 | 4.19M |
| July 23, 2025 | 19.73 | 19.47 | 19.47 | 19.75 | 19.42 | 5.15M |
| July 22, 2025 | 20.2 | 19.77 | 19.77 | 20.24 | 19.71 | 6.45M |
| July 21, 2025 | 19.89 | 20.28 | 20.28 | 20.53 | 19.65 | 9.25M |
| July 18, 2025 | 20.1 | 19.91 | 19.91 | 20.16 | 19.75 | 5.45M |
| July 17, 2025 | 19.93 | 19.99 | 19.99 | 20.09 | 19.7 | 7.74M |
| July 16, 2025 | 19.56 | 20.17 | 20.17 | 20.26 | 19.46 | 13.27M |
| July 15, 2025 | 19.2 | 19.56 | 19.56 | 19.56 | 18.9 | 9.13M |
| July 14, 2025 | 19.18 | 19.27 | 19.27 | 19.38 | 19.09 | 3.94M |
| July 11, 2025 | 19.12 | 19.19 | 19.19 | 19.25 | 18.88 | 6.19M |
| July 10, 2025 | 19 | 19.16 | 19.16 | 19.18 | 18.86 | 4.68M |
| July 09, 2025 | 19.34 | 19.08 | 19.08 | 19.48 | 19.02 | 5.82M |
| July 08, 2025 | 18.97 | 19.34 | 19.34 | 19.43 | 18.88 | 7.64M |
| July 07, 2025 | 18.78 | 18.96 | 18.96 | 19.18 | 18.54 | 5.61M |
| July 04, 2025 | 19.01 | 18.67 | 18.67 | 19.04 | 18.51 | 6.33M |
| July 03, 2025 | 19.25 | 19.1 | 19.1 | 19.28 | 18.92 | 5.88M |
| July 02, 2025 | 19.05 | 19.15 | 19.15 | 19.48 | 18.88 | 9.39M |
| July 01, 2025 | 19.09 | 19.03 | 19.03 | 19.17 | 18.63 | 6.54M |
| June 30, 2025 | 19.09 | 19.09 | 19.09 | 19.2 | 18.82 | 7.97M |
| June 27, 2025 | 19.48 | 18.98 | 18.98 | 19.88 | 18.97 | 11.97M |
| June 26, 2025 | 19 | 18.97 | 18.97 | 19.19 | 18.86 | 6.41M |
| June 25, 2025 | 19.17 | 19.11 | 19.11 | 19.24 | 18.8 | 9.76M |
| June 24, 2025 | 18.45 | 19.2 | 19.2 | 19.24 | 18.39 | 12.99M |
| June 23, 2025 | 17.52 | 18.26 | 18.26 | 18.31 | 17.5 | 7.18M |
| June 20, 2025 | 18.37 | 17.7 | 17.7 | 18.57 | 17.66 | 9.36M |
| June 19, 2025 | 18.8 | 18.41 | 18.41 | 19.11 | 18.27 | 9.16M |
| June 18, 2025 | 19.16 | 18.92 | 18.92 | 19.22 | 18.6 | 11.33M |
| June 17, 2025 | 19.32 | 19.33 | 19.33 | 19.53 | 18.92 | 15.49M |
| June 16, 2025 | 19.46 | 19.38 | 19.38 | 19.77 | 19.16 | 15.93M |
| June 13, 2025 | 20.22 | 19.55 | 19.55 | 21.28 | 19.52 | 26.84M |
| June 12, 2025 | 21.03 | 21.39 | 21.39 | 22.42 | 20.1 | 41.18M |
| June 11, 2025 | 18.67 | 20.46 | 20.46 | 20.46 | 17.93 | 19.66M |
| June 10, 2025 | 17.38 | 17.05 | 17.05 | 17.45 | 16.8 | 5.63M |
| June 09, 2025 | 17.32 | 17.45 | 17.45 | 17.58 | 17.25 | 3.66M |
| June 06, 2025 | 17.42 | 17.28 | 17.28 | 17.5 | 17.16 | 3.52M |
| June 05, 2025 | 17.52 | 17.41 | 17.41 | 17.55 | 17.11 | 5.36M |
| June 04, 2025 | 17.06 | 17.46 | 17.46 | 17.68 | 16.95 | 5.32M |
| June 03, 2025 | 17.12 | 17.16 | 17.16 | 17.34 | 16.98 | 4.57M |
| May 30, 2025 | 17.88 | 17.14 | 17.14 | 17.95 | 17.12 | 7.91M |
| May 29, 2025 | 17.86 | 17.95 | 17.95 | 18.24 | 17.83 | 7.17M |
| May 28, 2025 | 18.6 | 17.93 | 17.93 | 18.7 | 17.75 | 8.78M |
| May 27, 2025 | 18.49 | 18.51 | 18.51 | 18.78 | 17.9 | 9.39M |
| May 26, 2025 | 18.62 | 18.49 | 18.49 | 18.88 | 18.24 | 11.17M |