21.68
-1.24(-5.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.6 | 21.91 | 21.91 | 22.06 | 21.6 | 14.15M |
| August 14, 2025 | 21.28 | 21.55 | 21.55 | 22.08 | 21.21 | 17.4M |
| August 13, 2025 | 21.14 | 21.32 | 21.32 | 21.47 | 21.05 | 8.55M |
| August 12, 2025 | 21.46 | 21.2 | 21.2 | 21.75 | 21.13 | 7.75M |
| August 11, 2025 | 21.06 | 21.42 | 21.42 | 21.44 | 21.01 | 8.82M |
| August 08, 2025 | 21.09 | 21.07 | 21.07 | 21.2 | 20.88 | 6.12M |
| August 07, 2025 | 21.34 | 21.08 | 21.08 | 21.34 | 20.93 | 9.05M |
| August 06, 2025 | 21.39 | 21.34 | 21.34 | 21.53 | 21.23 | 7.39M |
| August 05, 2025 | 21.59 | 21.39 | 21.39 | 21.68 | 21.31 | 8.16M |
| August 04, 2025 | 21.5 | 21.58 | 21.58 | 21.68 | 21.14 | 8.02M |
| August 01, 2025 | 21.33 | 21.47 | 21.47 | 21.95 | 21.22 | 9.74M |
| July 31, 2025 | 21.7 | 21.33 | 21.33 | 21.8 | 21.25 | 12.56M |
| July 30, 2025 | 21.55 | 21.81 | 21.81 | 22.08 | 21.37 | 16.14M |
| July 29, 2025 | 20.82 | 21.53 | 21.53 | 21.61 | 20.65 | 14.94M |
| July 28, 2025 | 20.75 | 20.81 | 20.81 | 20.98 | 20.65 | 7.67M |
| July 25, 2025 | 21.07 | 20.86 | 20.86 | 21.25 | 20.84 | 7.14M |
| July 24, 2025 | 20.92 | 21.08 | 21.08 | 21.18 | 20.88 | 6.81M |
| July 23, 2025 | 21.11 | 21 | 21 | 21.33 | 20.94 | 8.87M |
| July 22, 2025 | 20.9 | 21.16 | 21.16 | 21.37 | 20.83 | 9.7M |
| July 21, 2025 | 21.07 | 20.91 | 20.91 | 21.2 | 20.88 | 9.33M |
| July 18, 2025 | 20.63 | 20.82 | 20.82 | 21.14 | 20.45 | 12.14M |
| July 17, 2025 | 20.3 | 20.58 | 20.58 | 20.68 | 20.2 | 8.51M |
| July 16, 2025 | 19.92 | 20.24 | 20.24 | 20.25 | 19.85 | 8.27M |
| July 15, 2025 | 20.36 | 19.93 | 19.93 | 20.58 | 19.82 | 12.98M |
| July 14, 2025 | 20.66 | 20.58 | 20.58 | 20.75 | 20.47 | 7.53M |
| July 11, 2025 | 20.06 | 20.66 | 20.66 | 21 | 20.05 | 17.32M |
| July 10, 2025 | 20.01 | 20.06 | 20.06 | 20.09 | 19.94 | 5.11M |
| July 09, 2025 | 20.1 | 20.02 | 20.02 | 20.17 | 19.95 | 5.78M |
| July 08, 2025 | 20 | 20.07 | 20.07 | 20.21 | 19.96 | 5.62M |
| July 07, 2025 | 19.98 | 20.05 | 20.05 | 20.3 | 19.98 | 6.75M |
| July 04, 2025 | 20.15 | 20 | 20 | 20.22 | 19.9 | 6.32M |
| July 03, 2025 | 20.1 | 20.14 | 20.14 | 20.29 | 20 | 4.8M |
| July 02, 2025 | 20.31 | 20.09 | 20.09 | 20.36 | 19.97 | 6.38M |
| July 01, 2025 | 20.17 | 20.3 | 20.3 | 20.36 | 20.14 | 6.31M |
| June 30, 2025 | 20 | 20.16 | 20.16 | 20.17 | 19.84 | 6.72M |
| June 27, 2025 | 19.96 | 20 | 20 | 20.3 | 19.9 | 6.35M |
| June 26, 2025 | 20.17 | 19.9 | 19.9 | 20.3 | 19.89 | 6.52M |
| June 25, 2025 | 20.22 | 20.11 | 20.11 | 20.3 | 19.86 | 9.43M |
| June 24, 2025 | 20 | 20.18 | 20.18 | 20.28 | 20 | 7.35M |
| June 23, 2025 | 19.77 | 19.99 | 19.99 | 20.1 | 19.66 | 6.5M |
| June 20, 2025 | 19.94 | 19.82 | 19.82 | 20.1 | 19.78 | 5.62M |
| June 19, 2025 | 20.14 | 19.95 | 19.95 | 20.28 | 19.87 | 7.36M |
| June 18, 2025 | 20.24 | 20.16 | 20.16 | 20.32 | 20.01 | 4.79M |
| June 17, 2025 | 20.39 | 20.24 | 20.24 | 20.68 | 20.17 | 7.11M |
| June 16, 2025 | 20.4 | 20.35 | 20.35 | 20.44 | 20.1 | 9.4M |
| June 13, 2025 | 21.01 | 20.46 | 20.46 | 21.2 | 20.3 | 13.97M |
| June 12, 2025 | 21.1 | 21 | 21 | 21.3 | 20.9 | 8.74M |
| June 11, 2025 | 21.31 | 21.15 | 21.15 | 21.56 | 20.96 | 13.2M |
| June 10, 2025 | 21.88 | 21.26 | 21.26 | 22.04 | 21.12 | 18.26M |
| June 09, 2025 | 21.85 | 21.87 | 21.87 | 22.38 | 21.8 | 11.85M |
| June 06, 2025 | 22.09 | 21.89 | 21.89 | 22.3 | 21.73 | 10.68M |
| June 05, 2025 | 22.6 | 22.23 | 22.23 | 22.79 | 22 | 11.27M |
| June 04, 2025 | 21.7 | 22.6 | 22.6 | 23.18 | 21.63 | 18.74M |
| June 03, 2025 | 21.44 | 21.79 | 21.79 | 22 | 21.43 | 9.11M |
| May 30, 2025 | 21.9 | 21.63 | 21.63 | 22.17 | 21.52 | 8.54M |
| May 29, 2025 | 21.58 | 21.71 | 21.71 | 21.81 | 21.43 | 9.82M |
| May 28, 2025 | 21.1 | 21.68 | 21.68 | 22.3 | 21.09 | 18.53M |
| May 27, 2025 | 20.9 | 21.25 | 21.25 | 21.47 | 20.88 | 10.23M |
| May 26, 2025 | 20.95 | 20.96 | 20.96 | 21.88 | 20.9 | 13.84M |
| May 23, 2025 | 20.8 | 20.95 | 20.95 | 21.44 | 20.8 | 10.82M |