21.77
+0.27(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.31 | 21.5 | 21.5 | 21.68 | 20.62 | 8.85M |
| August 15, 2025 | 21.19 | 21.26 | 21.26 | 21.63 | 21.19 | 6.22M |
| August 14, 2025 | 21.44 | 21.31 | 21.31 | 21.66 | 20.96 | 7.26M |
| August 13, 2025 | 20.98 | 21.4 | 21.4 | 21.59 | 20.93 | 4.96M |
| August 12, 2025 | 21 | 21 | 21 | 21.38 | 20.87 | 3.79M |
| August 11, 2025 | 21.25 | 21.11 | 21.11 | 21.54 | 21.08 | 4.24M |
| August 08, 2025 | 21.26 | 21.25 | 21.25 | 21.46 | 20.92 | 5.17M |
| August 07, 2025 | 21.93 | 21.32 | 21.32 | 22.57 | 21.31 | 11.64M |
| August 06, 2025 | 20.79 | 21.37 | 21.37 | 21.5 | 20.66 | 6.22M |
| August 05, 2025 | 20.71 | 20.78 | 20.78 | 21.15 | 20.47 | 5.86M |
| August 04, 2025 | 19.99 | 20.71 | 20.71 | 20.93 | 19.91 | 8.62M |
| August 01, 2025 | 20.27 | 20.03 | 20.03 | 20.38 | 19.98 | 4M |
| July 31, 2025 | 20.78 | 20.28 | 20.28 | 20.91 | 20.09 | 6.18M |
| July 30, 2025 | 21.26 | 20.78 | 20.78 | 21.38 | 20.62 | 6.28M |
| July 29, 2025 | 22 | 21.23 | 21.23 | 22.19 | 21 | 9.77M |
| July 28, 2025 | 22.11 | 22.09 | 22.09 | 22.69 | 21.95 | 6.06M |
| July 25, 2025 | 22.32 | 21.92 | 21.92 | 22.55 | 21.8 | 4.9M |
| July 24, 2025 | 22.09 | 22.4 | 22.4 | 22.97 | 22.02 | 7.45M |
| July 23, 2025 | 21.89 | 22.05 | 22.05 | 22.58 | 21.57 | 6.73M |
| July 22, 2025 | 22.1 | 21.89 | 21.89 | 22.69 | 21.8 | 9.11M |
| July 21, 2025 | 22 | 22.45 | 22.45 | 22.99 | 21.89 | 10.07M |
| July 18, 2025 | 22.73 | 22.38 | 22.38 | 22.97 | 22.02 | 13.58M |
| July 17, 2025 | 22.41 | 22.81 | 22.81 | 23.78 | 22 | 21.83M |
| July 16, 2025 | 22 | 22.12 | 22.12 | 22.46 | 21.02 | 22.45M |
| July 15, 2025 | 21.76 | 21.84 | 21.84 | 23.19 | 21.67 | 32.51M |
| July 14, 2025 | 19.3 | 21.08 | 21.08 | 21.08 | 19.15 | 11.05M |
| July 11, 2025 | 19.54 | 19.16 | 19.16 | 19.82 | 19.01 | 7.52M |
| July 10, 2025 | 18.9 | 19.76 | 19.76 | 20.18 | 18.36 | 11.92M |
| July 09, 2025 | 18.78 | 18.8 | 18.8 | 19.24 | 18.75 | 6.25M |
| July 08, 2025 | 18.55 | 18.78 | 18.78 | 18.86 | 18.35 | 6.81M |
| July 07, 2025 | 17.62 | 18.52 | 18.52 | 18.76 | 17.62 | 8.96M |
| July 04, 2025 | 17.64 | 17.74 | 17.74 | 18.09 | 17.41 | 6.63M |
| July 03, 2025 | 17.06 | 17.56 | 17.56 | 17.78 | 17.02 | 6.52M |
| July 02, 2025 | 17.2 | 17.06 | 17.06 | 17.44 | 16.91 | 3.95M |
| July 01, 2025 | 17.28 | 17.29 | 17.29 | 17.5 | 17.07 | 4.45M |
| June 30, 2025 | 16.57 | 17.28 | 17.28 | 17.33 | 16.43 | 6.88M |
| June 27, 2025 | 16.58 | 16.56 | 16.56 | 16.73 | 16.5 | 2.84M |
| June 26, 2025 | 16.69 | 16.51 | 16.51 | 16.8 | 16.46 | 4.4M |
| June 25, 2025 | 16.66 | 16.68 | 16.68 | 16.88 | 16.55 | 3.76M |
| June 24, 2025 | 16.29 | 16.66 | 16.66 | 16.84 | 16.29 | 4.64M |
| June 23, 2025 | 16.29 | 16.24 | 16.24 | 16.35 | 16.07 | 2.8M |
| June 20, 2025 | 16.5 | 16.29 | 16.29 | 16.58 | 16.18 | 3.06M |
| June 19, 2025 | 16.7 | 16.48 | 16.48 | 17 | 16.42 | 2.86M |
| June 18, 2025 | 16.65 | 16.75 | 16.75 | 16.85 | 16.42 | 4.05M |
| June 17, 2025 | 17.11 | 16.8 | 16.8 | 17.15 | 16.71 | 4.13M |
| June 16, 2025 | 17.07 | 17.09 | 17.09 | 17.31 | 17.02 | 3.89M |
| June 13, 2025 | 17.95 | 17.16 | 17.16 | 18.12 | 17 | 10.35M |
| June 12, 2025 | 17.95 | 17.82 | 17.82 | 17.99 | 17.65 | 5.19M |
| June 11, 2025 | 17.33 | 17.89 | 17.89 | 17.99 | 17.31 | 8.57M |
| June 10, 2025 | 17.69 | 17.33 | 17.33 | 17.76 | 17.18 | 5.52M |
| June 09, 2025 | 18.11 | 17.67 | 17.67 | 18.19 | 17.6 | 6.69M |
| June 06, 2025 | 17.7 | 18.07 | 18.07 | 18.37 | 17.6 | 8.61M |
| June 05, 2025 | 17.31 | 17.95 | 17.95 | 18.17 | 17.04 | 9.59M |
| June 04, 2025 | 17.75 | 17.67 | 17.32 | 17.8 | 17.45 | 5.15M |
| June 03, 2025 | 17.24 | 17.74 | 17.39 | 17.84 | 17.14 | 8.13M |
| May 30, 2025 | 18.38 | 17.35 | 17.01 | 18.38 | 17.28 | 15.32M |
| May 29, 2025 | 18.02 | 18.51 | 18.14 | 18.98 | 17.76 | 21.64M |
| May 28, 2025 | 19.02 | 18.35 | 17.99 | 20.27 | 18.31 | 34.41M |
| May 27, 2025 | 19.17 | 18.94 | 18.56 | 19.94 | 18.76 | 9.87M |
| May 26, 2025 | 19.95 | 19.19 | 18.81 | 19.95 | 18.95 | 16.37M |