21.55
+0.08(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.4 | 21.47 | 21.47 | 22.35 | 21.4 | 19.64M |
| August 15, 2025 | 20.89 | 21.69 | 21.69 | 22.35 | 20.83 | 25.94M |
| August 14, 2025 | 22.5 | 20.8 | 20.8 | 22.62 | 20.41 | 32.91M |
| August 13, 2025 | 22.28 | 22.31 | 22.31 | 22.78 | 21.86 | 25.37M |
| August 12, 2025 | 22.23 | 22.45 | 22.45 | 22.61 | 21.52 | 33.78M |
| August 11, 2025 | 21.7 | 22.88 | 22.88 | 23.31 | 20.56 | 64.29M |
| August 08, 2025 | 20.5 | 21.19 | 21.19 | 21.19 | 20.24 | 11.06M |
| August 07, 2025 | 18 | 19.26 | 19.26 | 19.26 | 17.88 | 15.8M |
| August 06, 2025 | 16 | 17.51 | 17.51 | 17.51 | 16 | 40.41M |
| August 05, 2025 | 14.54 | 15.92 | 15.92 | 15.92 | 14.3 | 33.89M |
| August 04, 2025 | 14.53 | 14.47 | 14.47 | 14.58 | 14.26 | 9.74M |
| August 01, 2025 | 14.12 | 14.44 | 14.44 | 14.53 | 14.09 | 16.72M |
| July 31, 2025 | 14.16 | 14.12 | 14.12 | 14.35 | 13.97 | 13.55M |
| July 30, 2025 | 14.66 | 14.16 | 14.16 | 14.73 | 14.1 | 18.84M |
| July 29, 2025 | 14.51 | 14.68 | 14.68 | 14.73 | 14.33 | 13.46M |
| July 28, 2025 | 14.44 | 14.56 | 14.56 | 14.57 | 14.3 | 10.56M |
| July 25, 2025 | 14.58 | 14.4 | 14.4 | 14.77 | 14.34 | 11.88M |
| July 24, 2025 | 14.4 | 14.51 | 14.51 | 14.58 | 14.31 | 15.81M |
| July 23, 2025 | 14.6 | 14.47 | 14.47 | 14.75 | 14.38 | 13.81M |
| July 22, 2025 | 14.81 | 14.63 | 14.63 | 14.96 | 14.47 | 27.02M |
| July 21, 2025 | 15.28 | 14.95 | 14.95 | 15.5 | 14.85 | 27.38M |
| July 18, 2025 | 15.11 | 15.17 | 15.17 | 15.7 | 15 | 30.61M |
| July 17, 2025 | 14.7 | 15.31 | 15.31 | 16 | 14.45 | 52.9M |
| July 16, 2025 | 14.71 | 14.65 | 14.65 | 15.05 | 14.27 | 38.81M |
| July 15, 2025 | 15.88 | 15.04 | 14.69 | 15.96 | 15.03 | 56.47M |
| July 14, 2025 | 15.5 | 16.7 | 16.31 | 17.39 | 15.4 | 75.66M |
| July 11, 2025 | 19.15 | 16.56 | 16.17 | 19.55 | 16.56 | 94.13M |
| July 10, 2025 | 17.65 | 18.4 | 17.97 | 18.4 | 17.64 | 23.44M |
| July 09, 2025 | 15.3 | 16.73 | 16.34 | 16.73 | 15.24 | 56.15M |
| July 08, 2025 | 14.32 | 15.21 | 14.86 | 15.21 | 13.32 | 67.14M |
| July 07, 2025 | 13 | 13.83 | 13.51 | 13.83 | 12.4 | 62.87M |
| July 04, 2025 | 11.43 | 12.57 | 12.28 | 12.57 | 11.33 | 60.15M |
| July 03, 2025 | 10.4 | 11.43 | 11.16 | 11.43 | 10.21 | 30.93M |
| July 02, 2025 | 10.49 | 10.39 | 10.15 | 10.5 | 10.36 | 4.43M |
| July 01, 2025 | 10.42 | 10.48 | 10.24 | 10.48 | 10.32 | 5.62M |
| June 30, 2025 | 10.54 | 10.42 | 10.42 | 10.61 | 10.41 | 7.57M |
| June 27, 2025 | 10.5 | 10.47 | 10.47 | 10.55 | 10.3 | 8.63M |
| June 26, 2025 | 10.7 | 10.51 | 10.51 | 10.72 | 10.51 | 8.1M |
| June 25, 2025 | 10.7 | 10.66 | 10.66 | 10.75 | 10.56 | 9.7M |
| June 24, 2025 | 10.67 | 10.72 | 10.72 | 10.74 | 10.5 | 13.25M |
| June 23, 2025 | 10.79 | 10.69 | 10.69 | 10.87 | 10.64 | 10.72M |
| June 20, 2025 | 10.97 | 10.79 | 10.79 | 11.09 | 10.66 | 12.21M |
| June 19, 2025 | 11.4 | 10.97 | 10.97 | 11.45 | 10.94 | 16.01M |
| June 18, 2025 | 11.48 | 11.26 | 11.26 | 11.65 | 11.25 | 29.67M |
| June 17, 2025 | 10.3 | 11.48 | 11.48 | 11.48 | 10.3 | 27.59M |
| June 16, 2025 | 10.36 | 10.44 | 10.44 | 10.5 | 10.3 | 5.94M |
| June 13, 2025 | 10.48 | 10.35 | 10.35 | 10.5 | 10.34 | 6.13M |
| June 12, 2025 | 10.51 | 10.49 | 10.49 | 10.58 | 10.42 | 5.94M |
| June 11, 2025 | 10.52 | 10.5 | 10.5 | 10.62 | 10.37 | 4.98M |
| June 10, 2025 | 10.5 | 10.45 | 10.45 | 10.57 | 10.38 | 4.9M |
| June 09, 2025 | 10.57 | 10.5 | 10.5 | 10.57 | 10.39 | 5.33M |
| June 06, 2025 | 10.47 | 10.52 | 10.52 | 10.57 | 10.41 | 4.78M |
| June 05, 2025 | 10.43 | 10.52 | 10.52 | 10.64 | 10.43 | 5.08M |
| June 04, 2025 | 10.6 | 10.51 | 10.51 | 10.67 | 10.41 | 4.36M |
| June 03, 2025 | 10.41 | 10.6 | 10.6 | 10.66 | 10.2 | 8.29M |
| May 30, 2025 | 10.59 | 10.48 | 10.48 | 10.7 | 10.4 | 7.24M |
| May 29, 2025 | 10.57 | 10.54 | 10.54 | 10.62 | 10.46 | 6.65M |
| May 28, 2025 | 10.81 | 10.57 | 10.57 | 10.86 | 10.39 | 12.62M |
| May 27, 2025 | 10.54 | 10.76 | 10.76 | 10.84 | 10.39 | 12.12M |
| May 26, 2025 | 10.16 | 10.44 | 10.44 | 10.57 | 10.16 | 9.89M |