21.79
+0.29(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.02 | 21.5 | 21.5 | 22.4 | 21.4 | 8.37M |
| August 15, 2025 | 22.02 | 22.13 | 22.13 | 22.44 | 21.55 | 6.68M |
| August 14, 2025 | 23.5 | 21.91 | 21.91 | 24.11 | 21.71 | 13.45M |
| August 13, 2025 | 20.05 | 22.13 | 22.13 | 22.13 | 20.05 | 10.31M |
| August 12, 2025 | 19.2 | 20.12 | 20.12 | 20.39 | 19.2 | 7.33M |
| August 11, 2025 | 19.19 | 19.27 | 19.27 | 19.43 | 19 | 2.58M |
| August 08, 2025 | 19.59 | 19.17 | 19.17 | 19.59 | 18.93 | 2.91M |
| August 07, 2025 | 19.33 | 19.59 | 19.59 | 19.59 | 19.15 | 2.81M |
| August 06, 2025 | 19.45 | 19.39 | 19.39 | 19.51 | 19.25 | 2.97M |
| August 05, 2025 | 19.18 | 19.45 | 19.45 | 19.46 | 18.93 | 3.57M |
| August 04, 2025 | 18.4 | 19.18 | 19.18 | 19.4 | 18.31 | 4.99M |
| August 01, 2025 | 18.67 | 18.46 | 18.46 | 18.98 | 18.32 | 2.6M |
| July 31, 2025 | 18.49 | 18.71 | 18.71 | 19.17 | 18.49 | 3.14M |
| July 30, 2025 | 18.93 | 18.68 | 18.68 | 19.05 | 18.53 | 4.17M |
| July 29, 2025 | 19.3 | 18.97 | 18.97 | 19.4 | 18.87 | 3.49M |
| July 28, 2025 | 19.5 | 19.09 | 19.09 | 19.71 | 19.02 | 4.09M |
| July 25, 2025 | 19.38 | 19.36 | 19.36 | 20.5 | 19.26 | 8.37M |
| July 24, 2025 | 18.84 | 19.36 | 19.36 | 19.51 | 18.81 | 6.52M |
| July 23, 2025 | 18.58 | 18.72 | 18.72 | 19.24 | 18.31 | 5.16M |
| July 22, 2025 | 19.44 | 18.93 | 18.93 | 19.57 | 18.77 | 6.47M |
| July 21, 2025 | 18.82 | 19.3 | 19.3 | 20.44 | 18.66 | 11.95M |
| July 18, 2025 | 17.5 | 19.24 | 19.24 | 19.24 | 17.5 | 8.94M |
| July 17, 2025 | 17.45 | 17.49 | 17.49 | 17.58 | 17.25 | 3.29M |
| July 16, 2025 | 17.45 | 17.3 | 17.3 | 17.72 | 17.23 | 4.65M |
| July 15, 2025 | 16.67 | 17.56 | 17.56 | 17.8 | 16.49 | 8.31M |
| July 14, 2025 | 16.75 | 16.69 | 16.69 | 17.04 | 16.63 | 2.99M |
| July 11, 2025 | 16.64 | 16.64 | 16.64 | 16.75 | 16.5 | 1.83M |
| July 10, 2025 | 16.88 | 16.65 | 16.65 | 16.88 | 16.42 | 2.94M |
| July 09, 2025 | 16.8 | 16.85 | 16.85 | 17.05 | 16.71 | 2.45M |
| July 08, 2025 | 16.74 | 16.85 | 16.85 | 16.96 | 16.69 | 2.85M |
| July 07, 2025 | 17.11 | 16.83 | 16.83 | 17.25 | 16.73 | 3.94M |
| July 04, 2025 | 17.1 | 17.11 | 17.11 | 17.31 | 16.98 | 2.73M |
| July 03, 2025 | 17.22 | 17.22 | 17.22 | 17.52 | 17.19 | 3.08M |
| July 02, 2025 | 17.5 | 17.37 | 17.37 | 17.5 | 17.04 | 5.21M |
| July 01, 2025 | 17.98 | 17.53 | 17.53 | 18 | 17.32 | 10.35M |
| June 30, 2025 | 17.19 | 18.01 | 18.01 | 18.53 | 16.62 | 18.5M |
| June 27, 2025 | 15.63 | 17.19 | 17.19 | 17.19 | 15.63 | 9.23M |
| June 26, 2025 | 16.37 | 15.63 | 15.63 | 16.37 | 15.55 | 5.66M |
| June 25, 2025 | 15.43 | 16.24 | 16.24 | 16.8 | 15.31 | 9.16M |
| June 24, 2025 | 14.98 | 15.31 | 15.31 | 15.4 | 14.91 | 3.21M |
| June 23, 2025 | 14.5 | 14.94 | 14.94 | 15.18 | 14.46 | 3.04M |
| June 20, 2025 | 14.52 | 14.61 | 14.61 | 15.08 | 14.52 | 2M |
| June 19, 2025 | 15.03 | 14.63 | 14.63 | 15.27 | 14.61 | 2.59M |
| June 18, 2025 | 14.99 | 14.94 | 14.94 | 15.05 | 14.68 | 1.96M |
| June 17, 2025 | 14.87 | 15.06 | 15.06 | 15.18 | 14.67 | 3.56M |
| June 16, 2025 | 14.56 | 14.82 | 14.82 | 14.89 | 14.27 | 3.26M |
| June 13, 2025 | 15.07 | 14.45 | 14.45 | 15.14 | 14.4 | 3.8M |
| June 12, 2025 | 15.21 | 15.06 | 15.06 | 15.21 | 14.97 | 1.58M |
| June 11, 2025 | 15.24 | 15.19 | 15.19 | 15.42 | 15.05 | 2.05M |
| June 10, 2025 | 15.47 | 15.18 | 15.18 | 15.72 | 15.03 | 3.15M |
| June 09, 2025 | 15.15 | 15.4 | 15.4 | 15.56 | 14.96 | 2.83M |
| June 06, 2025 | 14.95 | 15 | 15 | 15.11 | 14.53 | 3.28M |
| June 05, 2025 | 15.26 | 15.08 | 15.08 | 15.39 | 14.91 | 2.55M |
| June 04, 2025 | 14.98 | 15.26 | 15.26 | 15.27 | 14.98 | 1.84M |
| June 03, 2025 | 14.79 | 15.08 | 15.08 | 15.27 | 14.79 | 2.17M |
| May 30, 2025 | 15.04 | 14.91 | 14.91 | 15.16 | 14.8 | 2.27M |
| May 29, 2025 | 15.02 | 15.13 | 15.13 | 15.15 | 14.93 | 2.53M |
| May 28, 2025 | 15.58 | 15.03 | 15.03 | 15.66 | 14.93 | 3.24M |
| May 27, 2025 | 15.27 | 15.49 | 15.49 | 15.8 | 15.19 | 3.69M |
| May 26, 2025 | 14.93 | 15.25 | 15.25 | 15.48 | 14.86 | 3.39M |