21.12
+0.04(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.88 | 21.12 | 21.12 | 21.26 | 20.8 | 32.26M |
| August 15, 2025 | 20.58 | 21.08 | 21.08 | 21.08 | 20.25 | 34.09M |
| August 14, 2025 | 19.61 | 20.96 | 20.96 | 21.38 | 19.43 | 54.88M |
| August 13, 2025 | 19.54 | 19.65 | 19.65 | 19.8 | 19.44 | 13.53M |
| August 12, 2025 | 19.77 | 19.54 | 19.54 | 19.79 | 19.28 | 14.18M |
| August 11, 2025 | 19.44 | 19.82 | 19.82 | 19.92 | 19.37 | 15.86M |
| August 08, 2025 | 19.47 | 19.45 | 19.45 | 19.88 | 19.36 | 11.59M |
| August 07, 2025 | 19.77 | 19.5 | 19.5 | 19.79 | 19.38 | 13.53M |
| August 06, 2025 | 19.98 | 19.75 | 19.75 | 19.98 | 19.6 | 15.57M |
| August 05, 2025 | 19.54 | 19.9 | 19.9 | 20.16 | 19.54 | 20.97M |
| August 04, 2025 | 19.36 | 19.59 | 19.59 | 19.66 | 19.16 | 11.92M |
| August 01, 2025 | 19.2 | 19.55 | 19.55 | 19.59 | 19.01 | 20.45M |
| July 31, 2025 | 19.55 | 19.32 | 19.32 | 19.75 | 19.3 | 14.17M |
| July 30, 2025 | 19.9 | 19.56 | 19.56 | 19.99 | 19.48 | 15.25M |
| July 29, 2025 | 20.5 | 19.89 | 19.89 | 20.54 | 19.52 | 29.26M |
| July 28, 2025 | 20.16 | 20.46 | 20.46 | 20.48 | 20.09 | 13.84M |
| July 25, 2025 | 21.47 | 20.22 | 20.22 | 21.49 | 20.21 | 31.21M |
| July 24, 2025 | 21.65 | 21.41 | 21.41 | 21.76 | 21.21 | 34.46M |
| July 23, 2025 | 22.31 | 22.35 | 22.35 | 23.2 | 22.27 | 28.92M |
| July 22, 2025 | 22.9 | 22.61 | 22.61 | 23.11 | 22.38 | 25.94M |
| July 21, 2025 | 22.57 | 23.09 | 23.09 | 23.3 | 22.46 | 25.43M |
| July 18, 2025 | 23.29 | 22.61 | 22.61 | 23.29 | 22.54 | 22.47M |
| July 17, 2025 | 22.52 | 23.29 | 23.29 | 23.29 | 22.28 | 27.49M |
| July 16, 2025 | 22.7 | 22.35 | 22.35 | 22.73 | 22.13 | 21.47M |
| July 15, 2025 | 23.01 | 22.67 | 22.67 | 23.4 | 22.3 | 33.02M |
| July 14, 2025 | 24.26 | 23.83 | 23.83 | 24.71 | 23.8 | 27.33M |
| July 11, 2025 | 23.79 | 23.87 | 23.87 | 24.33 | 23.75 | 26.1M |
| July 10, 2025 | 24.59 | 23.7 | 23.7 | 24.78 | 23.7 | 37.7M |
| July 09, 2025 | 25.42 | 24.59 | 24.59 | 26.38 | 24.55 | 63.32M |
| July 08, 2025 | 24.34 | 25.67 | 25.67 | 25.98 | 23.83 | 62.73M |
| July 07, 2025 | 23.4 | 24.77 | 24.77 | 25.03 | 22.97 | 53.36M |
| July 04, 2025 | 23.66 | 23.8 | 23.8 | 24.59 | 23.36 | 41.69M |
| July 03, 2025 | 24.08 | 23.65 | 23.65 | 24.27 | 23.35 | 42.86M |
| July 02, 2025 | 23.49 | 24.69 | 24.69 | 25.65 | 22.9 | 77.56M |
| July 01, 2025 | 22.83 | 24 | 24 | 24.88 | 22.81 | 70.29M |
| June 30, 2025 | 21.83 | 22.9 | 22.9 | 23.3 | 21.59 | 45.9M |
| June 27, 2025 | 22.08 | 21.9 | 21.9 | 22.51 | 21.51 | 34M |
| June 26, 2025 | 22.53 | 22.08 | 22.08 | 22.77 | 22.03 | 40.9M |
| June 25, 2025 | 23.59 | 23.12 | 23.12 | 23.98 | 22.45 | 45.62M |
| June 24, 2025 | 23.52 | 23.04 | 23.04 | 24.34 | 22.8 | 51.61M |
| June 23, 2025 | 22.1 | 23.75 | 23.75 | 23.98 | 22.1 | 49.61M |
| June 20, 2025 | 23.52 | 22.2 | 22.2 | 24.08 | 22.1 | 49.26M |
| June 19, 2025 | 24.6 | 24.36 | 24.36 | 26.25 | 23.5 | 67.46M |
| June 18, 2025 | 24.26 | 25.22 | 25.22 | 27.15 | 23.7 | 86.61M |
| June 17, 2025 | 22.99 | 24.71 | 24.71 | 24.99 | 22.81 | 68.44M |
| June 16, 2025 | 22.56 | 22.97 | 22.97 | 23.81 | 21.36 | 40.28M |
| June 13, 2025 | 24 | 23.29 | 23.29 | 24.94 | 23.06 | 56.52M |
| June 12, 2025 | 24.41 | 24.9 | 24.9 | 26.4 | 23.81 | 76.9M |
| June 11, 2025 | 23.99 | 23.98 | 23.98 | 24.79 | 23.14 | 58.54M |
| June 10, 2025 | 24.13 | 25.04 | 25.04 | 26.46 | 23.76 | 89.03M |
| June 09, 2025 | 22.3 | 24.88 | 24.88 | 25.56 | 22.02 | 80.71M |
| June 06, 2025 | 20.86 | 22.06 | 22.06 | 22.56 | 20.14 | 62.87M |
| June 05, 2025 | 21.79 | 20.76 | 20.76 | 21.86 | 20.61 | 57.96M |
| June 04, 2025 | 22.11 | 21.79 | 21.79 | 23.36 | 21.77 | 67.21M |
| June 03, 2025 | 21.38 | 21.54 | 21.54 | 21.56 | 20.58 | 53.67M |
| May 30, 2025 | 23.4 | 20.86 | 20.86 | 23.7 | 20.71 | 77.7M |
| May 29, 2025 | 25 | 24.38 | 24.38 | 26.79 | 23.64 | 87.49M |
| May 28, 2025 | 24 | 25.51 | 25.51 | 27.09 | 23.86 | 89.9M |
| May 27, 2025 | 25.03 | 24.91 | 24.91 | 26.54 | 23.58 | 100.22M |
| May 26, 2025 | 22.91 | 24.59 | 24.59 | 28.41 | 22.19 | 120.91M |