21.84
+0.02(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.6 | 21.82 | 21.82 | 21.95 | 21.55 | 5.7M |
| August 15, 2025 | 21.19 | 21.55 | 21.55 | 21.58 | 21.17 | 4.63M |
| August 14, 2025 | 21.89 | 21.21 | 21.21 | 21.89 | 21.18 | 6.67M |
| August 13, 2025 | 21.86 | 21.88 | 21.88 | 22.08 | 21.74 | 3.94M |
| August 12, 2025 | 22.06 | 21.88 | 21.88 | 22.18 | 21.79 | 4.58M |
| August 11, 2025 | 22 | 22.06 | 22.06 | 22.28 | 21.95 | 5.17M |
| August 08, 2025 | 21.91 | 22.04 | 22.04 | 22.2 | 21.76 | 5.27M |
| August 07, 2025 | 22 | 21.94 | 21.94 | 22.45 | 21.81 | 6.58M |
| August 06, 2025 | 21.65 | 21.88 | 21.88 | 22.03 | 21.55 | 6.01M |
| August 05, 2025 | 21.22 | 21.65 | 21.65 | 21.75 | 21.12 | 5.43M |
| August 04, 2025 | 20.92 | 21.23 | 21.23 | 21.24 | 20.85 | 2.74M |
| August 01, 2025 | 21.12 | 21.04 | 21.04 | 21.24 | 20.83 | 3.24M |
| July 31, 2025 | 21.33 | 21.04 | 21.04 | 21.67 | 20.95 | 4.59M |
| July 30, 2025 | 21.68 | 21.46 | 21.46 | 21.95 | 21.28 | 5.06M |
| July 29, 2025 | 21.56 | 21.66 | 21.66 | 21.69 | 21.4 | 3.53M |
| July 28, 2025 | 21.74 | 21.61 | 21.61 | 21.79 | 21.48 | 4.13M |
| July 25, 2025 | 21.27 | 21.65 | 21.65 | 21.68 | 21.25 | 4.73M |
| July 24, 2025 | 21.21 | 21.33 | 21.33 | 21.39 | 21.2 | 3.63M |
| July 23, 2025 | 21.51 | 21.23 | 21.23 | 21.62 | 21.18 | 3.48M |
| July 22, 2025 | 21.54 | 21.53 | 21.53 | 21.64 | 21.39 | 3.17M |
| July 21, 2025 | 21.64 | 21.56 | 21.56 | 21.81 | 21.46 | 3.9M |
| July 18, 2025 | 21.49 | 21.71 | 21.71 | 21.78 | 21.35 | 4.1M |
| July 17, 2025 | 21.15 | 21.49 | 21.49 | 21.55 | 21.1 | 3.64M |
| July 16, 2025 | 21.18 | 21.21 | 21.21 | 21.68 | 21.08 | 3.65M |
| July 15, 2025 | 21.27 | 21.11 | 21.11 | 21.45 | 20.9 | 3.18M |
| July 14, 2025 | 21.3 | 21.38 | 21.38 | 21.74 | 21.26 | 5.48M |
| July 11, 2025 | 21.09 | 21.25 | 21.25 | 21.38 | 20.85 | 3.8M |
| July 10, 2025 | 21.08 | 21.01 | 21.01 | 21.13 | 20.84 | 2.13M |
| July 09, 2025 | 21.11 | 21.08 | 21.08 | 21.27 | 21 | 2.56M |
| July 08, 2025 | 20.7 | 21.09 | 21.09 | 21.12 | 20.7 | 2.79M |
| July 07, 2025 | 20.75 | 20.7 | 20.7 | 20.85 | 20.62 | 1.5M |
| July 04, 2025 | 20.98 | 20.75 | 20.75 | 21.08 | 20.72 | 2.27M |
| July 03, 2025 | 21 | 21.07 | 21.07 | 21.25 | 20.99 | 1.75M |
| July 02, 2025 | 21.31 | 21 | 21 | 21.38 | 20.9 | 2.87M |
| July 01, 2025 | 21.36 | 21.4 | 21.4 | 21.41 | 20.98 | 3.3M |
| June 30, 2025 | 21.03 | 21.36 | 21.36 | 21.37 | 20.93 | 3.59M |
| June 27, 2025 | 21.03 | 21 | 21 | 21.17 | 20.9 | 2.71M |
| June 26, 2025 | 20.91 | 21.02 | 21.02 | 21.39 | 20.9 | 4.42M |
| June 25, 2025 | 20.93 | 20.96 | 20.96 | 21.05 | 20.71 | 3.37M |
| June 24, 2025 | 20.61 | 20.86 | 20.86 | 20.97 | 20.42 | 2.89M |
| June 23, 2025 | 20.06 | 20.52 | 20.52 | 20.58 | 19.95 | 3.55M |
| June 20, 2025 | 20.25 | 20.19 | 20.19 | 20.47 | 20.05 | 1.71M |
| June 19, 2025 | 20.71 | 20.32 | 20.32 | 20.87 | 20.24 | 2.8M |
| June 18, 2025 | 20.83 | 20.79 | 20.79 | 21.06 | 20.7 | 3.21M |
| June 17, 2025 | 20.9 | 20.93 | 20.93 | 21.04 | 20.72 | 2.76M |
| June 16, 2025 | 19.99 | 20.94 | 20.94 | 21.1 | 19.9 | 7.24M |
| June 13, 2025 | 20.62 | 19.98 | 19.98 | 20.68 | 19.9 | 4.9M |
| June 12, 2025 | 20.73 | 20.67 | 20.67 | 20.95 | 20.63 | 2.06M |
| June 11, 2025 | 20.77 | 20.83 | 20.83 | 21.01 | 20.68 | 1.93M |
| June 10, 2025 | 20.95 | 20.75 | 20.75 | 21.09 | 20.51 | 2.76M |
| June 09, 2025 | 21 | 20.95 | 20.95 | 21.1 | 20.84 | 2.48M |
| June 06, 2025 | 21.42 | 21.05 | 21.05 | 21.42 | 20.84 | 2.9M |
| June 05, 2025 | 21.2 | 21.41 | 21.41 | 21.5 | 21.01 | 3.42M |
| June 04, 2025 | 20.75 | 21.16 | 21.16 | 21.3 | 20.72 | 3.32M |
| June 03, 2025 | 20.7 | 20.75 | 20.75 | 20.91 | 20.6 | 2.57M |
| May 30, 2025 | 20.95 | 20.85 | 20.85 | 21.25 | 20.65 | 3.64M |
| May 29, 2025 | 21 | 21.02 | 21.02 | 21.25 | 20.93 | 3.53M |
| May 28, 2025 | 21.5 | 21 | 21 | 21.56 | 20.89 | 3.89M |
| May 27, 2025 | 21.72 | 21.42 | 21.42 | 21.8 | 21.3 | 3.71M |
| May 26, 2025 | 21.6 | 21.79 | 21.79 | 22.35 | 21.33 | 7.71M |