21.16
+0.15(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.01 | 19.1 | 19.1 | 19.15 | 17.96 | 22.23M |
| August 14, 2025 | 18.68 | 18.01 | 18.01 | 18.73 | 17.92 | 15.67M |
| August 13, 2025 | 18.77 | 18.74 | 18.74 | 18.96 | 18.56 | 8.96M |
| August 12, 2025 | 19.2 | 18.78 | 18.78 | 19.25 | 18.58 | 14.88M |
| August 11, 2025 | 18.83 | 19.28 | 19.28 | 19.45 | 18.73 | 13.84M |
| August 08, 2025 | 18.75 | 18.82 | 18.82 | 19.13 | 18.7 | 11.62M |
| August 07, 2025 | 19.26 | 18.8 | 18.8 | 19.57 | 18.75 | 16.98M |
| August 06, 2025 | 19.55 | 19.21 | 19.21 | 19.55 | 19.06 | 11.97M |
| August 05, 2025 | 19.48 | 19.5 | 19.5 | 19.64 | 19.21 | 10.62M |
| August 04, 2025 | 19.68 | 19.37 | 19.37 | 19.72 | 19.08 | 16.05M |
| August 01, 2025 | 19.3 | 19.96 | 19.96 | 20.26 | 19.2 | 23.01M |
| July 31, 2025 | 19.81 | 19.38 | 19.38 | 20.09 | 19.3 | 20.8M |
| July 30, 2025 | 20 | 20.17 | 20.17 | 20.85 | 19.9 | 25.73M |
| July 29, 2025 | 19.37 | 20.17 | 20.17 | 20.23 | 19.31 | 24.58M |
| July 28, 2025 | 19.31 | 19.39 | 19.39 | 19.71 | 19 | 19.24M |
| July 25, 2025 | 19.8 | 19.54 | 19.54 | 19.81 | 19.35 | 19.55M |
| July 24, 2025 | 19.55 | 19.88 | 19.88 | 20 | 19.39 | 35.76M |
| July 23, 2025 | 21.15 | 19.99 | 19.99 | 21.37 | 19.96 | 43.5M |
| July 22, 2025 | 19.06 | 20.7 | 20.7 | 21.18 | 19.01 | 51.61M |
| July 21, 2025 | 18.1 | 19.25 | 19.25 | 19.65 | 18.1 | 39.62M |
| July 18, 2025 | 18.6 | 18.28 | 18.28 | 19.33 | 18.05 | 36.32M |
| July 17, 2025 | 18.92 | 18.84 | 18.84 | 19.84 | 18.61 | 66.68M |
| July 16, 2025 | 18.08 | 18.04 | 18.04 | 18.22 | 17.76 | 18.64M |
| July 15, 2025 | 18.48 | 18.23 | 18.23 | 18.67 | 17.99 | 26.34M |
| July 14, 2025 | 18.7 | 18.57 | 18.57 | 19 | 18.15 | 31.51M |
| July 11, 2025 | 19.19 | 18.7 | 18.7 | 19.54 | 18.4 | 55.89M |
| July 10, 2025 | 17.55 | 19.31 | 19.31 | 19.31 | 17.55 | 74.68M |
| July 09, 2025 | 16.6 | 17.55 | 17.55 | 17.98 | 16.6 | 61.17M |
| July 08, 2025 | 14.85 | 16.39 | 16.39 | 16.39 | 14.85 | 34.75M |
| July 07, 2025 | 14.85 | 14.9 | 14.9 | 15.03 | 14.78 | 7.38M |
| July 04, 2025 | 15.32 | 15.01 | 15.01 | 15.44 | 14.85 | 11.2M |
| July 03, 2025 | 15.11 | 15.13 | 15.13 | 15.19 | 14.88 | 13.75M |
| July 02, 2025 | 14.63 | 15.29 | 15.29 | 15.43 | 14.63 | 26.11M |
| July 01, 2025 | 14.75 | 14.62 | 14.62 | 14.79 | 14.41 | 9.42M |
| June 30, 2025 | 14.61 | 14.85 | 14.85 | 14.89 | 14.5 | 11.66M |
| June 27, 2025 | 14.48 | 14.4 | 14.4 | 14.77 | 14.36 | 8.67M |
| June 26, 2025 | 14.27 | 14.45 | 14.45 | 14.85 | 14.25 | 13.74M |
| June 25, 2025 | 14.15 | 14.37 | 14.37 | 14.38 | 14.08 | 8.12M |
| June 24, 2025 | 13.88 | 14.23 | 14.23 | 14.26 | 13.78 | 10.37M |
| June 23, 2025 | 13.44 | 13.76 | 13.76 | 13.83 | 13.08 | 10.81M |
| June 20, 2025 | 13.49 | 13.57 | 13.57 | 14.4 | 13.49 | 17.08M |
| June 19, 2025 | 13.53 | 13.47 | 13.47 | 13.8 | 13.39 | 5.21M |
| June 18, 2025 | 13.52 | 13.6 | 13.6 | 13.7 | 13.5 | 5.85M |
| June 17, 2025 | 13.62 | 13.58 | 13.58 | 13.74 | 13.45 | 4.69M |
| June 16, 2025 | 13.4 | 13.63 | 13.63 | 13.69 | 13.35 | 6.81M |
| June 13, 2025 | 14.09 | 13.41 | 13.41 | 14.09 | 13.41 | 14.71M |
| June 12, 2025 | 14.41 | 14.1 | 14.1 | 14.41 | 14.09 | 7.75M |
| June 11, 2025 | 14.29 | 14.41 | 14.41 | 14.68 | 14.28 | 5.54M |
| June 10, 2025 | 14.66 | 14.29 | 14.29 | 14.75 | 14.16 | 8.19M |
| June 09, 2025 | 14.18 | 14.66 | 14.66 | 14.8 | 14.13 | 10.25M |
| June 06, 2025 | 14.25 | 14.21 | 14.21 | 14.26 | 14.15 | 2.75M |
| June 05, 2025 | 14.14 | 14.23 | 14.23 | 14.28 | 14.08 | 3.58M |
| June 04, 2025 | 14.02 | 14.21 | 14.21 | 14.32 | 14.01 | 4.85M |
| June 03, 2025 | 13.95 | 13.99 | 13.99 | 14.15 | 13.87 | 5.78M |
| May 30, 2025 | 14.5 | 14.02 | 14.02 | 14.52 | 14.02 | 7.75M |
| May 29, 2025 | 14.1 | 14.53 | 14.53 | 14.56 | 14.07 | 6.47M |
| May 28, 2025 | 14.3 | 14.07 | 14.07 | 14.37 | 14.05 | 3.6M |
| May 27, 2025 | 14.27 | 14.3 | 14.3 | 14.32 | 14.08 | 4.53M |
| May 26, 2025 | 14.07 | 14.31 | 14.31 | 14.55 | 14.07 | 6.72M |
| May 23, 2025 | 14.13 | 14 | 14 | 14.38 | 14 | 4.95M |