21.01
+0.27(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 20.74 | 21.01 | 21.01 | 21.35 | 20.52 | 9.28M |
| September 05, 2025 | 20.56 | 20.74 | 20.74 | 20.78 | 20.2 | 7.33M |
| September 04, 2025 | 20.75 | 20.31 | 20.31 | 21.07 | 19.91 | 10.17M |
| September 03, 2025 | 21.07 | 20.5 | 20.5 | 21.15 | 20.5 | 9.36M |
| September 02, 2025 | 21.65 | 21.07 | 21.07 | 21.7 | 20.7 | 13.33M |
| September 01, 2025 | 21.78 | 21.63 | 21.63 | 21.95 | 21.41 | 12.16M |
| August 29, 2025 | 22.25 | 21.77 | 21.77 | 22.3 | 21.6 | 18.24M |
| August 28, 2025 | 22.57 | 22.47 | 22.47 | 22.98 | 21.71 | 32.73M |
| August 27, 2025 | 25.6 | 23.56 | 23.56 | 26.42 | 23.51 | 49.91M |
| August 26, 2025 | 23.97 | 23.81 | 23.81 | 24.5 | 23.71 | 21.03M |
| August 25, 2025 | 23.68 | 24.16 | 24.16 | 24.55 | 23.49 | 25.93M |
| August 22, 2025 | 23.62 | 23.68 | 23.68 | 23.95 | 23.36 | 19.38M |
| August 21, 2025 | 23.4 | 23.51 | 23.51 | 23.78 | 23.15 | 16.14M |
| August 20, 2025 | 23.49 | 23.62 | 23.62 | 23.94 | 23.17 | 15.88M |
| August 19, 2025 | 23.26 | 23.71 | 23.71 | 24.37 | 23 | 27.4M |
| August 18, 2025 | 22.73 | 23.34 | 23.34 | 23.41 | 22.7 | 22.76M |
| August 15, 2025 | 22.29 | 22.75 | 22.75 | 22.77 | 22.24 | 12.81M |
| August 14, 2025 | 23.24 | 22.45 | 22.45 | 23.4 | 22.22 | 21.05M |
| August 13, 2025 | 23.31 | 23.36 | 23.36 | 23.78 | 23.08 | 19.39M |
| August 12, 2025 | 23.19 | 23.48 | 23.48 | 23.72 | 22.83 | 21.49M |
| August 11, 2025 | 22.7 | 23.11 | 23.11 | 23.18 | 22.58 | 15.89M |
| August 08, 2025 | 23.4 | 22.79 | 22.79 | 23.49 | 22.6 | 25.47M |
| August 07, 2025 | 23.05 | 23.88 | 23.88 | 24.06 | 23.05 | 33.64M |
| August 06, 2025 | 22.4 | 23.2 | 23.2 | 23.41 | 22.31 | 23.78M |
| August 05, 2025 | 22.42 | 22.61 | 22.61 | 22.76 | 22.17 | 18.42M |
| August 04, 2025 | 22.1 | 22.72 | 22.72 | 22.86 | 21.86 | 20.05M |
| August 01, 2025 | 22.66 | 22.47 | 22.47 | 22.81 | 21.8 | 22.18M |
| July 31, 2025 | 23.5 | 22 | 22 | 23.58 | 21.92 | 24.14M |
| July 30, 2025 | 22 | 22.32 | 22.32 | 22.56 | 21.7 | 18.24M |
| July 29, 2025 | 21.85 | 22.05 | 22.05 | 22.21 | 21.75 | 11.65M |
| July 28, 2025 | 22.2 | 22.06 | 22.06 | 22.4 | 21.6 | 15.97M |
| July 25, 2025 | 22.29 | 22.5 | 22.5 | 22.8 | 22.07 | 26.33M |
| July 24, 2025 | 21.68 | 21.8 | 21.8 | 21.92 | 21.56 | 10.82M |
| July 23, 2025 | 21.59 | 21.62 | 21.62 | 22.05 | 21.35 | 13.43M |
| July 22, 2025 | 22.12 | 21.73 | 21.73 | 22.27 | 21.53 | 20.36M |
| July 21, 2025 | 22.01 | 22.31 | 22.31 | 22.76 | 21.73 | 23.24M |
| July 18, 2025 | 24.1 | 22.32 | 22.32 | 24.88 | 22.28 | 37.42M |
| July 17, 2025 | 21.61 | 22.17 | 22.17 | 22.34 | 21.47 | 20.65M |
| July 16, 2025 | 21.43 | 21.71 | 21.71 | 21.98 | 21.43 | 17.17M |
| July 15, 2025 | 20.85 | 21.84 | 21.84 | 22.35 | 20.77 | 28.24M |
| July 14, 2025 | 21.3 | 20.94 | 20.94 | 21.33 | 20.77 | 7.74M |
| July 11, 2025 | 20.78 | 21.12 | 21.12 | 21.17 | 20.68 | 11.86M |
| July 10, 2025 | 21.1 | 20.97 | 20.97 | 21.46 | 20.84 | 12.09M |
| July 09, 2025 | 20.86 | 21.3 | 21.3 | 21.38 | 20.8 | 17.64M |
| July 08, 2025 | 20.63 | 20.97 | 20.97 | 21.05 | 20.52 | 10.24M |
| July 07, 2025 | 20.56 | 20.72 | 20.72 | 20.84 | 20.33 | 8.74M |
| July 04, 2025 | 21 | 20.69 | 20.69 | 21.07 | 20.69 | 11.24M |
| July 03, 2025 | 21.01 | 21.09 | 21.09 | 21.18 | 20.87 | 10.81M |
| July 02, 2025 | 21.23 | 21.08 | 21.08 | 21.44 | 20.92 | 17.45M |
| July 01, 2025 | 22.02 | 21.6 | 21.6 | 22.95 | 21.5 | 35.3M |
| June 30, 2025 | 20.89 | 22.3 | 22.3 | 24.2 | 20.56 | 49.23M |
| June 27, 2025 | 20.01 | 20.17 | 20.17 | 20.45 | 20.01 | 7.7M |
| June 26, 2025 | 20.58 | 20.13 | 20.13 | 20.89 | 20.12 | 12.18M |
| June 25, 2025 | 20.05 | 20.54 | 20.54 | 20.65 | 20.05 | 13.06M |
| June 24, 2025 | 19.6 | 20.05 | 20.05 | 20.24 | 19.52 | 11.71M |
| June 23, 2025 | 19.18 | 19.64 | 19.64 | 19.65 | 19.09 | 8.7M |
| June 20, 2025 | 19.98 | 19.63 | 19.63 | 20.09 | 19.17 | 12.29M |
| June 19, 2025 | 20.3 | 20.09 | 20.09 | 20.84 | 20.07 | 14.23M |
| June 18, 2025 | 20.3 | 20.18 | 20.18 | 20.42 | 20 | 7.81M |
| June 17, 2025 | 20.3 | 20.51 | 20.51 | 20.95 | 20.23 | 9.57M |