21.37
+1.88(+9.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.41 | 21.37 | 21.37 | 22.06 | 20.28 | 9.78M |
| August 15, 2025 | 18.75 | 19.49 | 19.49 | 19.97 | 18.61 | 4.43M |
| August 14, 2025 | 19.75 | 18.75 | 18.75 | 20 | 18.75 | 4.11M |
| August 13, 2025 | 19.51 | 19.74 | 19.74 | 20.6 | 19.31 | 5.45M |
| August 12, 2025 | 19.47 | 19.09 | 19.09 | 19.59 | 19.06 | 2.7M |
| August 11, 2025 | 19.32 | 19.47 | 19.47 | 19.85 | 19.32 | 2.57M |
| August 08, 2025 | 19.5 | 19.36 | 19.36 | 19.88 | 19.02 | 3.51M |
| August 07, 2025 | 20.12 | 19.49 | 19.49 | 20.22 | 19.19 | 4.41M |
| August 06, 2025 | 20.33 | 20.34 | 20.34 | 20.51 | 19.45 | 6.28M |
| August 05, 2025 | 19.44 | 20.52 | 20.52 | 20.8 | 19.19 | 9.71M |
| August 04, 2025 | 18.27 | 19.38 | 19.38 | 19.48 | 18.17 | 4.71M |
| August 01, 2025 | 18.49 | 18.48 | 18.48 | 19.18 | 18.38 | 2.82M |
| July 31, 2025 | 18.68 | 18.5 | 18.5 | 18.93 | 18.3 | 2.7M |
| July 30, 2025 | 19.04 | 18.62 | 18.62 | 19.05 | 18.5 | 2.47M |
| July 29, 2025 | 19 | 19 | 19 | 19.28 | 18.6 | 2.55M |
| July 28, 2025 | 19.7 | 18.91 | 18.91 | 19.7 | 18.76 | 3.77M |
| July 25, 2025 | 19.61 | 19.5 | 19.5 | 19.97 | 19.45 | 3.53M |
| July 24, 2025 | 18.51 | 19.42 | 19.42 | 19.68 | 18.47 | 5.49M |
| July 23, 2025 | 18.84 | 18.51 | 18.51 | 19 | 18.46 | 3.14M |
| July 22, 2025 | 19.53 | 18.84 | 18.84 | 19.57 | 18.74 | 4.49M |
| July 21, 2025 | 19.07 | 19.6 | 19.6 | 19.75 | 18.5 | 4.73M |
| July 18, 2025 | 19.42 | 19.62 | 19.62 | 20 | 19.04 | 7.42M |
| July 17, 2025 | 18.61 | 19.41 | 19.41 | 19.53 | 18.03 | 9.17M |
| July 16, 2025 | 18.41 | 18.77 | 18.77 | 19.59 | 18.02 | 8.33M |
| July 15, 2025 | 18.36 | 18.39 | 18.39 | 19.19 | 18.23 | 8.9M |
| July 14, 2025 | 18.83 | 18.97 | 18.97 | 20.99 | 18.83 | 12.72M |
| July 11, 2025 | 18.66 | 18.11 | 18.11 | 18.96 | 17.91 | 9.32M |
| July 10, 2025 | 20 | 18.5 | 18.5 | 20.16 | 18.4 | 14.09M |
| July 09, 2025 | 19.33 | 20.84 | 20.84 | 21.5 | 19.33 | 17.02M |
| July 08, 2025 | 22.45 | 20 | 20 | 23.02 | 19.51 | 18.96M |
| July 07, 2025 | 16.8 | 19.22 | 19.22 | 19.22 | 16.42 | 12.07M |
| July 04, 2025 | 16.38 | 16.02 | 16.02 | 16.38 | 15.88 | 1.43M |
| July 03, 2025 | 16.34 | 16.15 | 16.15 | 16.5 | 15.97 | 2.55M |
| July 02, 2025 | 15.66 | 16.41 | 16.41 | 16.78 | 15.6 | 5.8M |
| July 01, 2025 | 15.55 | 15.64 | 15.64 | 15.79 | 15.42 | 1.29M |
| June 30, 2025 | 15.4 | 15.57 | 15.57 | 15.62 | 15.25 | 1.82M |
| June 27, 2025 | 15.46 | 15.45 | 15.45 | 15.69 | 15.4 | 1M |
| June 26, 2025 | 15.37 | 15.39 | 15.39 | 15.45 | 15.28 | 964,120 |
| June 25, 2025 | 15.38 | 15.37 | 15.37 | 15.39 | 15.11 | 984,100 |
| June 24, 2025 | 15 | 15.3 | 15.3 | 15.35 | 15 | 978,660 |
| June 23, 2025 | 14.8 | 14.98 | 14.98 | 15.08 | 14.66 | 902,100 |
| June 20, 2025 | 14.99 | 14.8 | 14.8 | 15.17 | 14.78 | 1.28M |
| June 19, 2025 | 15.71 | 15.01 | 15.01 | 15.71 | 14.94 | 2.47M |
| June 18, 2025 | 16 | 15.77 | 15.77 | 16.08 | 15.33 | 2.89M |
| June 17, 2025 | 16.44 | 16 | 16 | 16.44 | 15.67 | 4.64M |
| June 16, 2025 | 15.48 | 16.62 | 16.62 | 16.92 | 15.47 | 6.68M |
| June 13, 2025 | 15.32 | 15.46 | 15.46 | 15.53 | 15.1 | 703,616 |
| June 12, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.33 | 544,276 |
| June 11, 2025 | 15.3 | 15.48 | 15.48 | 15.65 | 15.29 | 681,400 |
| June 10, 2025 | 15.64 | 15.3 | 15.3 | 15.87 | 15.16 | 955,699 |
| June 09, 2025 | 15.33 | 15.56 | 15.56 | 15.63 | 15.29 | 1.01M |
| June 06, 2025 | 15.3 | 15.35 | 15.35 | 15.36 | 15.1 | 770,500 |
| June 05, 2025 | 15.25 | 15.27 | 15.27 | 15.33 | 15.13 | 690,300 |
| June 04, 2025 | 14.98 | 15.27 | 15.27 | 15.3 | 14.73 | 862,020 |
| June 03, 2025 | 14.82 | 14.93 | 14.93 | 15.06 | 14.72 | 589,000 |
| May 30, 2025 | 15.05 | 14.86 | 14.86 | 15.14 | 14.81 | 697,100 |
| May 29, 2025 | 14.99 | 15.13 | 15.13 | 15.15 | 14.92 | 728,200 |
| May 28, 2025 | 15.22 | 14.92 | 14.92 | 15.34 | 14.87 | 988,300 |
| May 27, 2025 | 15.2 | 15.21 | 15.21 | 15.38 | 15.08 | 963,557 |
| May 26, 2025 | 15.24 | 15.26 | 15.26 | 15.49 | 15.03 | 1.44M |