21.05
+0.37(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 20.4 | 21.05 | 21.05 | 21.14 | 20.4 | 64.38M |
| July 17, 2025 | 19.85 | 20.68 | 20.68 | 21.05 | 19.85 | 122.62M |
| July 16, 2025 | 18.8 | 19.36 | 19.36 | 19.5 | 18.75 | 71.47M |
| July 15, 2025 | 18.6 | 18.88 | 18.88 | 19.07 | 18.58 | 44.34M |
| July 14, 2025 | 18.61 | 18.71 | 18.71 | 18.8 | 18.35 | 49.71M |
| July 11, 2025 | 18.65 | 18.59 | 18.59 | 18.94 | 18.54 | 49.98M |
| July 10, 2025 | 19.3 | 18.65 | 18.65 | 19.3 | 18.45 | 74.68M |
| July 09, 2025 | 18.9 | 19.26 | 19.26 | 19.54 | 18.85 | 65.49M |
| July 08, 2025 | 19.2 | 18.93 | 18.93 | 19.33 | 18.81 | 61.08M |
| July 07, 2025 | 19.52 | 19.34 | 19.34 | 19.59 | 19.1 | 42.83M |
| July 04, 2025 | 18.67 | 19.46 | 19.46 | 19.77 | 18.58 | 99.24M |
| July 03, 2025 | 18.61 | 18.65 | 18.65 | 18.86 | 18.25 | 72.49M |
| July 02, 2025 | 19.33 | 18.78 | 18.78 | 19.33 | 18.7 | 75.23M |
| July 01, 2025 | 20.45 | 19.43 | 19.43 | 20.45 | 19.19 | 139.24M |
| June 30, 2025 | 19.65 | 20.68 | 20.68 | 20.78 | 19.12 | 196.65M |
| June 27, 2025 | 21.65 | 19.58 | 19.58 | 21.88 | 19.56 | 248.46M |
| June 26, 2025 | 21.91 | 21.73 | 21.73 | 22.08 | 21.07 | 75.34M |
| June 25, 2025 | 20.77 | 21.91 | 21.91 | 22.03 | 20.58 | 81.99M |
| June 24, 2025 | 19.33 | 20.7 | 20.7 | 20.9 | 19.33 | 77.79M |
| June 23, 2025 | 18.67 | 19.35 | 19.35 | 19.4 | 18.67 | 39.86M |
| June 20, 2025 | 19.46 | 18.94 | 18.94 | 19.5 | 18.7 | 57.47M |
| June 19, 2025 | 19.94 | 19.47 | 19.47 | 20.12 | 19 | 79.52M |
| June 18, 2025 | 20.01 | 19.78 | 19.78 | 20.06 | 18 | 131.48M |
| June 17, 2025 | 19.01 | 19.94 | 19.94 | 19.97 | 18.97 | 67.11M |
| June 16, 2025 | 19.27 | 19.14 | 19.14 | 19.77 | 18.85 | 61.97M |
| June 13, 2025 | 18.73 | 19.3 | 19.3 | 19.36 | 18.7 | 53.35M |
| June 12, 2025 | 18.7 | 18.73 | 18.73 | 18.81 | 18.38 | 35.55M |
| June 11, 2025 | 18.5 | 18.8 | 18.47 | 18.99 | 18.43 | 31.85M |
| June 10, 2025 | 18.29 | 18.48 | 18.16 | 18.55 | 18.11 | 30.72M |
| June 09, 2025 | 18.52 | 18.27 | 17.95 | 18.6 | 18.1 | 31.82M |
| June 06, 2025 | 18.41 | 18.48 | 18.48 | 18.58 | 18.23 | 23.89M |
| June 05, 2025 | 18.69 | 18.43 | 18.43 | 18.99 | 18.26 | 59.65M |
| June 04, 2025 | 18.4 | 18.32 | 18.32 | 18.45 | 18.02 | 38.48M |
| June 03, 2025 | 17.63 | 18.17 | 18.17 | 18.48 | 17.6 | 64.94M |
| May 30, 2025 | 17.27 | 17.62 | 17.62 | 18.05 | 17.22 | 53.57M |
| May 29, 2025 | 16.9 | 17.26 | 17.26 | 17.54 | 16.82 | 36.05M |
| May 28, 2025 | 16.86 | 16.94 | 16.94 | 17.15 | 16.8 | 22.58M |
| May 27, 2025 | 17 | 16.86 | 16.86 | 17.09 | 16.85 | 17.8M |
| May 26, 2025 | 17 | 17 | 17 | 17.04 | 16.71 | 27.24M |
| May 23, 2025 | 17.11 | 17.01 | 17.01 | 17.24 | 16.98 | 25.09M |
| May 22, 2025 | 17.03 | 17.11 | 17.11 | 17.4 | 16.91 | 34.27M |
| May 21, 2025 | 17.01 | 17 | 17 | 17.29 | 16.88 | 29.02M |
| May 20, 2025 | 16.6 | 17.15 | 17.15 | 17.23 | 16.25 | 48.4M |
| May 19, 2025 | 16.88 | 16.48 | 16.48 | 16.95 | 16.44 | 36.15M |
| May 16, 2025 | 16.59 | 16.99 | 16.99 | 17.04 | 16.31 | 40.9M |
| May 15, 2025 | 16.99 | 16.71 | 16.71 | 17.04 | 16.63 | 38.55M |
| May 14, 2025 | 16.14 | 16.98 | 16.98 | 17.06 | 16.04 | 72.32M |
| May 13, 2025 | 16.23 | 16.15 | 16.15 | 16.28 | 15.75 | 42.44M |
| May 12, 2025 | 15.73 | 15.95 | 15.95 | 16.03 | 15.65 | 47.85M |
| May 09, 2025 | 15.2 | 15.63 | 15.63 | 15.78 | 15.09 | 58.07M |
| May 08, 2025 | 15.2 | 15.17 | 15.17 | 15.32 | 15.12 | 24.5M |
| May 07, 2025 | 15.51 | 15.31 | 15.31 | 15.62 | 15.2 | 36.14M |
| May 06, 2025 | 15.45 | 15.2 | 15.2 | 15.45 | 15.13 | 36.33M |
| April 30, 2025 | 15.54 | 15.33 | 15.33 | 15.54 | 15.24 | 26.72M |
| April 29, 2025 | 15.36 | 15.47 | 15.47 | 15.61 | 15.1 | 30.77M |
| April 28, 2025 | 15.61 | 15.45 | 15.45 | 15.69 | 15.32 | 40.16M |
| April 25, 2025 | 15.52 | 15.74 | 15.74 | 15.95 | 15.41 | 72.89M |
| April 24, 2025 | 15.52 | 15.74 | 15.74 | 15.95 | 15.41 | 72.89M |
| April 23, 2025 | 15.99 | 15.46 | 15.46 | 15.99 | 15.26 | 86.99M |
| April 22, 2025 | 15.63 | 16.03 | 16.03 | 16.95 | 15.53 | 111.9M |