21.87
-0.14(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.8 | 22.01 | 22.01 | 22.15 | 21.66 | 7.82M |
| August 15, 2025 | 21.53 | 21.79 | 21.79 | 21.82 | 21.46 | 5.45M |
| August 14, 2025 | 21.83 | 21.61 | 21.61 | 21.95 | 21.52 | 6.53M |
| August 13, 2025 | 21.95 | 21.84 | 21.84 | 22.08 | 21.71 | 8.28M |
| August 12, 2025 | 22.3 | 21.92 | 21.92 | 22.3 | 21.7 | 9.79M |
| August 11, 2025 | 22.29 | 22.28 | 22.28 | 22.4 | 22.05 | 6.53M |
| August 08, 2025 | 22.47 | 22.3 | 22.3 | 22.79 | 22.03 | 11.05M |
| August 07, 2025 | 22.44 | 22.42 | 22.42 | 22.88 | 22.38 | 8.13M |
| August 06, 2025 | 22.4 | 22.42 | 22.42 | 22.49 | 22.13 | 6.44M |
| August 05, 2025 | 22.4 | 22.34 | 22.34 | 22.46 | 22.22 | 7.14M |
| August 04, 2025 | 22.46 | 22.53 | 22.53 | 22.83 | 22.3 | 8.85M |
| August 01, 2025 | 22.25 | 22.52 | 22.52 | 22.75 | 22.22 | 10.4M |
| July 31, 2025 | 22.37 | 22.03 | 22.03 | 22.37 | 21.89 | 9.37M |
| July 30, 2025 | 22.18 | 22.33 | 22.33 | 22.64 | 22.1 | 12.15M |
| July 29, 2025 | 22.5 | 22.24 | 22.24 | 22.6 | 22.03 | 17.56M |
| July 28, 2025 | 23.45 | 22.7 | 22.7 | 23.77 | 22 | 33.58M |
| July 25, 2025 | 24.35 | 23.3 | 23.3 | 24.49 | 23.1 | 28.33M |
| July 24, 2025 | 24 | 23.97 | 23.97 | 24.42 | 23.25 | 40.97M |
| July 23, 2025 | 22.54 | 23.07 | 23.07 | 23.33 | 22.48 | 21.79M |
| July 22, 2025 | 21.96 | 22.44 | 22.44 | 22.68 | 21.95 | 11.77M |
| July 21, 2025 | 21.6 | 22.06 | 22.06 | 22.29 | 21.47 | 9.26M |
| July 18, 2025 | 21.47 | 21.56 | 21.56 | 21.78 | 21.47 | 5.49M |
| July 17, 2025 | 21.6 | 21.78 | 21.78 | 21.84 | 21.45 | 5.91M |
| July 16, 2025 | 21.37 | 21.5 | 21.5 | 21.85 | 21.37 | 5.83M |
| July 15, 2025 | 21.79 | 21.49 | 21.49 | 21.8 | 21.33 | 4.66M |
| July 14, 2025 | 21.5 | 21.79 | 21.79 | 21.87 | 21.38 | 8.19M |
| July 11, 2025 | 21.6 | 21.56 | 21.56 | 21.73 | 21.31 | 6.26M |
| July 10, 2025 | 21.7 | 21.59 | 21.59 | 21.84 | 21.5 | 6.33M |
| July 09, 2025 | 21.14 | 21.77 | 21.77 | 22.26 | 21.1 | 17M |
| July 08, 2025 | 20.66 | 21.22 | 21.22 | 21.35 | 20.65 | 11.07M |
| July 07, 2025 | 20.44 | 20.66 | 20.66 | 20.92 | 20.4 | 6.29M |
| July 04, 2025 | 20.93 | 20.44 | 20.44 | 20.93 | 20.29 | 9.08M |
| July 03, 2025 | 20.81 | 20.87 | 20.87 | 21.17 | 20.7 | 6.97M |
| July 02, 2025 | 20.88 | 20.89 | 20.89 | 21.04 | 20.73 | 8.24M |
| July 01, 2025 | 21.08 | 20.88 | 20.88 | 21.18 | 20.74 | 8.07M |
| June 30, 2025 | 20.51 | 21.07 | 21.07 | 21.14 | 20.32 | 12.98M |
| June 27, 2025 | 20.3 | 20.5 | 20.5 | 20.75 | 20.2 | 8.46M |
| June 26, 2025 | 20.53 | 20.3 | 20.3 | 20.55 | 20.24 | 10.08M |
| June 25, 2025 | 20.73 | 20.58 | 20.58 | 21.15 | 20.27 | 16.66M |
| June 24, 2025 | 20.83 | 20.86 | 20.86 | 21.2 | 20.72 | 13.58M |
| June 23, 2025 | 20.94 | 20.77 | 20.77 | 21.42 | 20.68 | 13.67M |
| June 20, 2025 | 20.83 | 21 | 21 | 21.15 | 20.64 | 11.39M |
| June 19, 2025 | 21.33 | 20.76 | 20.76 | 21.45 | 20.65 | 10.16M |
| June 18, 2025 | 21.9 | 21.32 | 21.32 | 22.09 | 21.15 | 9.87M |
| June 17, 2025 | 21.95 | 22.1 | 22.1 | 22.15 | 21.81 | 7.04M |
| June 16, 2025 | 22.5 | 21.88 | 21.88 | 22.78 | 21.75 | 15.5M |
| June 13, 2025 | 23.91 | 22.73 | 22.73 | 23.93 | 22.63 | 12.19M |
| June 12, 2025 | 23.78 | 23.98 | 23.98 | 24.05 | 23.65 | 5.86M |
| June 11, 2025 | 24.51 | 23.88 | 23.88 | 24.78 | 23.8 | 9.79M |
| June 10, 2025 | 24.22 | 24.85 | 24.85 | 25.2 | 24.1 | 10.86M |
| June 09, 2025 | 24.19 | 24.19 | 24.19 | 24.4 | 23.82 | 5.05M |
| June 06, 2025 | 24.27 | 24.19 | 24.19 | 24.62 | 23.9 | 6.19M |
| June 05, 2025 | 24.57 | 24.5 | 24.5 | 25.7 | 24.48 | 14.14M |
| June 04, 2025 | 24.41 | 24.57 | 24.57 | 24.81 | 24.03 | 9.54M |
| June 03, 2025 | 23.66 | 24.42 | 24.42 | 24.85 | 23.66 | 9.47M |
| May 30, 2025 | 23.84 | 23.76 | 23.76 | 24.45 | 23.75 | 7.03M |
| May 29, 2025 | 24.68 | 23.85 | 23.85 | 24.7 | 23.56 | 14.44M |
| May 28, 2025 | 25.07 | 24.81 | 24.81 | 25.18 | 24.65 | 6.56M |
| May 27, 2025 | 24.72 | 25.16 | 25.16 | 25.26 | 24.4 | 8.84M |
| May 26, 2025 | 24.89 | 24.87 | 24.87 | 25.05 | 24.31 | 10.59M |