21.25
+0.47(+2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.65 | 21.25 | 21.25 | 21.45 | 20.5 | 40.82M |
| August 14, 2025 | 20.85 | 20.82 | 20.82 | 21.1 | 20.43 | 46.68M |
| August 13, 2025 | 20.22 | 20.99 | 20.99 | 21.14 | 20.22 | 42.45M |
| August 12, 2025 | 20.79 | 20.21 | 20.21 | 21.33 | 20.03 | 36.39M |
| August 11, 2025 | 20.63 | 20.9 | 20.9 | 21.2 | 20.53 | 27.51M |
| August 08, 2025 | 20.25 | 20.63 | 20.63 | 20.79 | 20.07 | 25M |
| August 07, 2025 | 21.7 | 20.33 | 20.33 | 21.88 | 20.2 | 57.41M |
| August 06, 2025 | 21.62 | 21.91 | 21.91 | 22.42 | 21.51 | 37.04M |
| August 05, 2025 | 21.5 | 21.49 | 21.49 | 21.88 | 21.2 | 26.55M |
| August 04, 2025 | 20.94 | 21.55 | 21.55 | 21.65 | 20.6 | 38.65M |
| August 01, 2025 | 22.62 | 21.28 | 21.28 | 22.89 | 21.13 | 58.31M |
| July 31, 2025 | 22.91 | 22.28 | 22.28 | 23.65 | 22.08 | 51.9M |
| July 30, 2025 | 22.64 | 22.72 | 22.72 | 24.24 | 22.55 | 60.64M |
| July 29, 2025 | 22.18 | 23.05 | 23.05 | 23.32 | 21.53 | 58.62M |
| July 28, 2025 | 22 | 22.2 | 22.2 | 22.55 | 21.75 | 33.58M |
| July 25, 2025 | 21.64 | 22.02 | 22.02 | 22.93 | 21.4 | 48M |
| July 24, 2025 | 21.43 | 21.64 | 21.64 | 21.65 | 21.09 | 33.45M |
| July 23, 2025 | 21.3 | 21.43 | 21.43 | 22.16 | 21.2 | 38.89M |
| July 22, 2025 | 21.57 | 21.72 | 21.72 | 23 | 21.5 | 44.02M |
| July 21, 2025 | 22 | 21.95 | 21.95 | 22.39 | 21.53 | 40.74M |
| July 18, 2025 | 22.43 | 22.23 | 22.23 | 22.45 | 21.89 | 34.51M |
| July 17, 2025 | 21.5 | 22.6 | 22.6 | 22.62 | 21.47 | 63.98M |
| July 16, 2025 | 21.19 | 21.75 | 21.75 | 22.2 | 21.19 | 65.36M |
| July 15, 2025 | 20.4 | 20.95 | 20.95 | 21.02 | 19.95 | 55M |
| July 14, 2025 | 20.53 | 20.99 | 20.99 | 21.09 | 20.32 | 34.79M |
| July 11, 2025 | 20.8 | 20.56 | 20.56 | 21.19 | 20.45 | 36.39M |
| July 10, 2025 | 21.18 | 20.92 | 20.92 | 21.47 | 20.78 | 39.46M |
| July 09, 2025 | 21.7 | 21.15 | 21.15 | 22.2 | 20.98 | 60.76M |
| July 08, 2025 | 22.1 | 22.2 | 22.2 | 22.69 | 21.75 | 42.9M |
| July 07, 2025 | 22.88 | 22.12 | 22.12 | 23.3 | 21.75 | 54.15M |
| July 04, 2025 | 22.5 | 22.99 | 22.99 | 23.83 | 22.4 | 91.18M |
| July 03, 2025 | 20.03 | 21.98 | 21.98 | 21.98 | 19.58 | 72.44M |
| July 02, 2025 | 20.18 | 19.98 | 19.98 | 21.19 | 19.9 | 69.19M |
| July 01, 2025 | 18.5 | 19.7 | 19.7 | 19.8 | 18.5 | 47.46M |
| June 30, 2025 | 18.56 | 18.63 | 18.63 | 18.82 | 18.14 | 24.27M |
| June 27, 2025 | 18.7 | 18.64 | 18.64 | 19.1 | 18.48 | 23.71M |
| June 26, 2025 | 19.14 | 18.59 | 18.59 | 19.15 | 18.4 | 36.11M |
| June 25, 2025 | 19.88 | 19.47 | 19.47 | 20.04 | 19.28 | 30.94M |
| June 24, 2025 | 19.54 | 19.88 | 19.88 | 20.19 | 19.52 | 40.19M |
| June 23, 2025 | 18.44 | 19.67 | 19.67 | 19.9 | 18.24 | 52.24M |
| June 20, 2025 | 18.7 | 18.5 | 18.5 | 18.85 | 18.2 | 24.81M |
| June 19, 2025 | 18.97 | 18.47 | 18.47 | 19.39 | 18.36 | 28.5M |
| June 18, 2025 | 19 | 18.97 | 18.97 | 19.25 | 18.7 | 48.47M |
| June 17, 2025 | 20.59 | 19.2 | 19.2 | 20.93 | 19.1 | 69.93M |
| June 16, 2025 | 20.45 | 20.6 | 20.6 | 21.09 | 20.1 | 48.97M |
| June 13, 2025 | 21.06 | 20.5 | 20.5 | 21.5 | 19.9 | 63.79M |
| June 12, 2025 | 20.61 | 21.34 | 21.34 | 21.54 | 20.46 | 49.05M |
| June 11, 2025 | 21.17 | 20.85 | 20.85 | 21.17 | 20.55 | 48.38M |
| June 10, 2025 | 19.3 | 21.17 | 21.17 | 21.54 | 19.24 | 105.51M |
| June 09, 2025 | 19 | 19.71 | 19.71 | 20.08 | 18.5 | 90.67M |
| June 06, 2025 | 18.32 | 18.98 | 18.98 | 18.98 | 17.79 | 59M |
| June 05, 2025 | 18.55 | 18.43 | 18.43 | 18.93 | 18.11 | 52.34M |
| June 04, 2025 | 18.38 | 18.58 | 18.58 | 18.72 | 18.15 | 58.39M |
| June 03, 2025 | 18.15 | 18.61 | 18.61 | 19.02 | 17.95 | 113.12M |
| May 30, 2025 | 17.48 | 17.29 | 17.29 | 18.1 | 17.21 | 54.18M |
| May 29, 2025 | 16.35 | 17.35 | 17.35 | 17.49 | 16 | 56.97M |
| May 28, 2025 | 16.24 | 16.32 | 16.32 | 16.54 | 16.19 | 26M |
| May 27, 2025 | 15.95 | 16.35 | 16.35 | 16.61 | 15.71 | 46.95M |
| May 26, 2025 | 16.7 | 16.03 | 16.03 | 17.12 | 15.95 | 56.13M |
| May 23, 2025 | 15.66 | 16.74 | 16.74 | 17.14 | 15.66 | 106.79M |