21.00
+0.4(+1.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 20.65 | 21 | 21 | 21.08 | 20.63 | 14.83M |
August 15, 2025 | 20.16 | 20.6 | 20.6 | 20.6 | 20.15 | 10.69M |
August 14, 2025 | 20.97 | 20.2 | 20.2 | 20.97 | 20.2 | 16.31M |
August 13, 2025 | 20.76 | 20.97 | 20.97 | 21.13 | 20.75 | 12.31M |
August 12, 2025 | 21.09 | 20.82 | 20.82 | 21.27 | 20.67 | 13.49M |
August 11, 2025 | 20.9 | 21.1 | 21.1 | 21.25 | 20.81 | 12.7M |
August 08, 2025 | 20.95 | 20.89 | 20.89 | 21.19 | 20.82 | 11.13M |
August 07, 2025 | 21.08 | 21.07 | 21.07 | 21.18 | 20.88 | 13.85M |
August 06, 2025 | 20.7 | 21.18 | 21.18 | 21.32 | 20.67 | 20.14M |
August 05, 2025 | 20.69 | 20.78 | 20.78 | 21.13 | 20.6 | 13.47M |
August 04, 2025 | 20.33 | 20.75 | 20.75 | 20.96 | 20.22 | 14.63M |
August 01, 2025 | 20.45 | 20.34 | 20.34 | 20.56 | 20.11 | 12.8M |
July 31, 2025 | 20.74 | 20.55 | 20.55 | 21.05 | 20.42 | 14.49M |
July 30, 2025 | 21.24 | 20.84 | 20.84 | 21.49 | 20.52 | 17.64M |
July 29, 2025 | 21.18 | 21.24 | 21.24 | 21.27 | 20.9 | 15.08M |
July 28, 2025 | 21 | 21.24 | 21.24 | 21.65 | 20.82 | 17.94M |
July 25, 2025 | 20.8 | 21.01 | 21.01 | 21.16 | 20.75 | 19.21M |
July 24, 2025 | 20.17 | 20.82 | 20.82 | 20.88 | 20.11 | 32.15M |
July 23, 2025 | 21.02 | 20.46 | 20.46 | 21.44 | 20.06 | 57.96M |
July 22, 2025 | 24 | 23.82 | 23.82 | 24.45 | 23.58 | 18.02M |
July 21, 2025 | 24.13 | 24 | 24 | 24.17 | 23.79 | 13.12M |
July 18, 2025 | 24.16 | 24.2 | 24.2 | 24.38 | 23.82 | 20.67M |
July 17, 2025 | 22.93 | 24.2 | 24.2 | 24.45 | 22.66 | 31.08M |
July 16, 2025 | 23.07 | 22.8 | 22.8 | 23.3 | 22.75 | 7.67M |
July 15, 2025 | 23.3 | 23.08 | 23.08 | 23.54 | 22.88 | 11.46M |
July 14, 2025 | 22.91 | 23.47 | 23.47 | 23.96 | 22.89 | 16.87M |
July 11, 2025 | 22.79 | 22.91 | 22.91 | 23.1 | 22.62 | 9.56M |
July 10, 2025 | 22.58 | 22.78 | 22.78 | 22.84 | 22.35 | 7.84M |
July 09, 2025 | 22.9 | 22.58 | 22.58 | 23.38 | 22.55 | 10.65M |
July 08, 2025 | 22.77 | 22.89 | 22.89 | 23.15 | 22.64 | 8.75M |
July 07, 2025 | 22.87 | 22.77 | 22.77 | 22.89 | 22.19 | 11.42M |
July 04, 2025 | 23.5 | 23.29 | 23.29 | 23.66 | 23.03 | 9.5M |
July 03, 2025 | 23.35 | 23.53 | 23.53 | 23.95 | 23.35 | 9.68M |
July 02, 2025 | 23.89 | 23.49 | 23.49 | 23.94 | 23.3 | 15.71M |
July 01, 2025 | 24.1 | 23.91 | 23.91 | 24.43 | 23.86 | 17.8M |
June 30, 2025 | 23.3 | 24.27 | 24.27 | 24.28 | 23.24 | 23.75M |
June 27, 2025 | 23.2 | 23.34 | 23.34 | 23.83 | 23.12 | 17.14M |
June 26, 2025 | 23 | 23.23 | 23.23 | 23.94 | 23 | 22.02M |
June 25, 2025 | 22.48 | 23.13 | 23.13 | 23.4 | 22.48 | 19.96M |
June 24, 2025 | 21.77 | 22.56 | 22.56 | 22.78 | 21.63 | 14.12M |
June 23, 2025 | 21.72 | 22.14 | 22.14 | 22.25 | 21.7 | 9.5M |
June 20, 2025 | 21.71 | 21.8 | 21.8 | 22.12 | 21.68 | 8.52M |
June 19, 2025 | 22.23 | 21.84 | 21.84 | 22.29 | 21.64 | 14.11M |
June 18, 2025 | 22.39 | 22.57 | 22.57 | 22.99 | 22.34 | 16.64M |
June 17, 2025 | 22.61 | 22.54 | 22.54 | 22.83 | 22.18 | 15.09M |
June 16, 2025 | 23.07 | 22.7 | 22.7 | 23.12 | 22.51 | 20.69M |
June 13, 2025 | 23.23 | 23.38 | 23.38 | 23.88 | 22.62 | 32.48M |
June 12, 2025 | 22.52 | 22.91 | 22.91 | 23.15 | 22.23 | 12.64M |
June 11, 2025 | 22.55 | 22.61 | 22.61 | 22.73 | 22.4 | 8.1M |
June 10, 2025 | 23.01 | 22.55 | 22.55 | 23.07 | 22.22 | 12.71M |
June 09, 2025 | 23.2 | 23.2 | 23.2 | 23.77 | 23.16 | 11.24M |
June 06, 2025 | 23.71 | 23.17 | 23.17 | 24.26 | 23.11 | 14.96M |
June 05, 2025 | 24.12 | 23.71 | 23.71 | 24.26 | 23.26 | 19.73M |
June 04, 2025 | 23.54 | 24.33 | 24.33 | 24.48 | 23.51 | 26.16M |
June 03, 2025 | 25.02 | 23.94 | 23.94 | 25.12 | 23.75 | 35.63M |
May 30, 2025 | 24.16 | 24.46 | 24.46 | 25.23 | 23.67 | 51.76M |
May 29, 2025 | 21 | 23.57 | 23.57 | 23.69 | 20.92 | 33.29M |
May 28, 2025 | 22.03 | 21.14 | 21.14 | 22.09 | 21.08 | 14.12M |
May 27, 2025 | 23 | 22.17 | 22.17 | 23.05 | 21.9 | 22.89M |
May 26, 2025 | 21.22 | 21.72 | 21.72 | 21.92 | 21.01 | 8.14M |