21.33
+0.1(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 21.51 | 21.23 | 21.23 | 21.84 | 21.21 | 102.57M |
| August 18, 2025 | 21.88 | 21.43 | 21.43 | 21.99 | 21.43 | 195.59M |
| August 15, 2025 | 21.47 | 21.75 | 21.75 | 22.12 | 21.18 | 216.3M |
| August 14, 2025 | 21.17 | 21.84 | 21.47 | 22.29 | 21.17 | 215.98M |
| August 13, 2025 | 20.47 | 21.12 | 20.76 | 21.85 | 20.47 | 191.76M |
| August 12, 2025 | 20.37 | 20.47 | 20.12 | 20.55 | 20.26 | 67.2M |
| August 11, 2025 | 20.24 | 20.29 | 19.95 | 20.49 | 20.2 | 69.78M |
| August 08, 2025 | 20.23 | 20.25 | 19.91 | 20.41 | 20.07 | 55.7M |
| August 07, 2025 | 20.4 | 20.26 | 19.92 | 20.55 | 20.11 | 54.84M |
| August 06, 2025 | 19.9 | 20.38 | 20.03 | 20.4 | 19.82 | 100.89M |
| August 05, 2025 | 19.84 | 19.9 | 19.56 | 19.98 | 19.65 | 75.42M |
| August 04, 2025 | 19.73 | 19.77 | 19.44 | 19.89 | 19.65 | 65.82M |
| August 01, 2025 | 20 | 19.84 | 19.5 | 20.24 | 19.79 | 81.19M |
| July 31, 2025 | 20.22 | 20.05 | 19.71 | 20.63 | 19.87 | 117.15M |
| July 30, 2025 | 20.44 | 20.43 | 20.08 | 20.75 | 20.2 | 96.75M |
| July 29, 2025 | 20.38 | 20.59 | 20.24 | 20.66 | 19.97 | 125.33M |
| July 28, 2025 | 19.95 | 20.48 | 20.13 | 20.88 | 19.9 | 131.81M |
| July 25, 2025 | 20.25 | 19.89 | 19.55 | 20.25 | 19.82 | 89.07M |
| July 24, 2025 | 19.48 | 20.15 | 19.81 | 20.28 | 19.43 | 159.82M |
| July 23, 2025 | 19.04 | 19.51 | 19.18 | 19.83 | 19.04 | 160.45M |
| July 22, 2025 | 19.06 | 19.01 | 19.01 | 19.22 | 18.8 | 66.36M |
| July 21, 2025 | 18.56 | 19.07 | 19.07 | 19.13 | 18.48 | 114.61M |
| July 18, 2025 | 18.27 | 18.49 | 18.49 | 18.57 | 18.26 | 62.85M |
| July 17, 2025 | 18.15 | 18.27 | 18.27 | 18.31 | 18.08 | 38.42M |
| July 16, 2025 | 18.21 | 18.12 | 18.12 | 18.29 | 18.02 | 42.87M |
| July 15, 2025 | 18.37 | 18.25 | 18.25 | 18.46 | 18.14 | 49.73M |
| July 14, 2025 | 18.44 | 18.31 | 18.31 | 18.51 | 18.29 | 58.2M |
| July 11, 2025 | 18.24 | 18.43 | 18.43 | 18.7 | 18.21 | 128.7M |
| July 10, 2025 | 17.97 | 18.21 | 18.21 | 18.29 | 17.97 | 60.95M |
| July 09, 2025 | 18.25 | 18.02 | 18.02 | 18.34 | 17.99 | 54.07M |
| July 08, 2025 | 18 | 18.2 | 18.2 | 18.28 | 17.97 | 63.86M |
| July 07, 2025 | 18 | 17.98 | 17.98 | 18.1 | 17.92 | 35.85M |
| July 04, 2025 | 17.88 | 17.99 | 17.99 | 18.25 | 17.74 | 69.69M |
| July 03, 2025 | 17.76 | 17.87 | 17.87 | 17.98 | 17.76 | 34.52M |
| July 02, 2025 | 17.85 | 17.79 | 17.79 | 17.94 | 17.74 | 36.19M |
| July 01, 2025 | 17.84 | 17.79 | 17.79 | 17.9 | 17.68 | 36.13M |
| June 30, 2025 | 17.95 | 17.81 | 17.81 | 18 | 17.73 | 53.48M |
| June 27, 2025 | 17.92 | 17.91 | 17.91 | 18.46 | 17.85 | 97.09M |
| June 26, 2025 | 18.06 | 17.92 | 17.92 | 18.15 | 17.9 | 87.24M |
| June 25, 2025 | 17.44 | 17.98 | 17.98 | 18.09 | 17.41 | 130.25M |
| June 24, 2025 | 17.05 | 17.41 | 17.41 | 17.48 | 17.05 | 67.71M |
| June 23, 2025 | 16.62 | 17.06 | 17.06 | 17.11 | 16.62 | 40.89M |
| June 20, 2025 | 16.79 | 16.8 | 16.8 | 16.9 | 16.75 | 28.62M |
| June 19, 2025 | 17.11 | 16.74 | 16.74 | 17.13 | 16.7 | 49.16M |
| June 18, 2025 | 17.24 | 17.14 | 17.14 | 17.26 | 16.97 | 40.68M |
| June 17, 2025 | 17.19 | 17.25 | 17.25 | 17.26 | 17.15 | 33.77M |
| June 16, 2025 | 17 | 17.2 | 17.2 | 17.23 | 16.92 | 41.68M |
| June 13, 2025 | 17.1 | 17 | 17 | 17.17 | 16.93 | 49.06M |
| June 12, 2025 | 17.09 | 17.17 | 17.17 | 17.3 | 17.03 | 51.4M |
| June 11, 2025 | 16.82 | 17.14 | 17.14 | 17.22 | 16.82 | 63.17M |
| June 10, 2025 | 16.99 | 16.81 | 16.81 | 17.07 | 16.7 | 42.6M |
| June 09, 2025 | 16.95 | 16.98 | 16.98 | 17.16 | 16.95 | 44.41M |
| June 06, 2025 | 16.99 | 16.85 | 16.85 | 17.09 | 16.82 | 32.45M |
| June 05, 2025 | 16.87 | 16.99 | 16.99 | 17.06 | 16.86 | 51.27M |
| June 04, 2025 | 16.7 | 16.9 | 16.9 | 17.03 | 16.65 | 45.58M |
| June 03, 2025 | 16.45 | 16.69 | 16.69 | 16.74 | 16.14 | 66.37M |
| May 30, 2025 | 16.72 | 16.76 | 16.76 | 16.82 | 16.61 | 27.6M |
| May 29, 2025 | 16.56 | 16.79 | 16.79 | 16.8 | 16.53 | 35.19M |
| May 28, 2025 | 16.55 | 16.56 | 16.56 | 16.64 | 16.51 | 21.57M |
| May 27, 2025 | 16.6 | 16.5 | 16.5 | 16.64 | 16.41 | 28.98M |