21.38
+0.13(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.77 | 21.25 | 21.25 | 23 | 20.7 | 12.74M |
| August 15, 2025 | 21.89 | 22.45 | 22.45 | 22.98 | 21.61 | 6.96M |
| August 14, 2025 | 22.32 | 21.7 | 21.7 | 22.32 | 21.7 | 5.62M |
| August 13, 2025 | 22 | 22.37 | 22.37 | 23.14 | 21.64 | 9.12M |
| August 12, 2025 | 22.4 | 22.34 | 22.34 | 22.49 | 21.72 | 6.74M |
| August 11, 2025 | 22.8 | 22.17 | 22.17 | 22.98 | 21.9 | 13.43M |
| August 08, 2025 | 20.73 | 22.9 | 22.9 | 23.21 | 20.73 | 19.75M |
| August 07, 2025 | 22.09 | 21.1 | 21.1 | 22.17 | 20.92 | 10.53M |
| August 06, 2025 | 20.31 | 22.02 | 22.02 | 22.06 | 20.11 | 9.77M |
| August 05, 2025 | 19.38 | 20.42 | 20.42 | 20.79 | 19.08 | 11.71M |
| August 04, 2025 | 17 | 19.37 | 19.37 | 19.44 | 17 | 12.47M |
| August 01, 2025 | 18.52 | 17.79 | 17.79 | 18.88 | 17.66 | 9.19M |
| July 31, 2025 | 18.96 | 18.52 | 18.52 | 19.2 | 17.57 | 18.57M |
| July 30, 2025 | 17.76 | 19.52 | 19.52 | 19.58 | 17.76 | 14.79M |
| July 29, 2025 | 17.87 | 17.93 | 17.93 | 19.13 | 17.43 | 13.4M |
| July 28, 2025 | 17.31 | 18.05 | 18.05 | 18.71 | 16.5 | 13.1M |
| July 25, 2025 | 15.49 | 17.04 | 17.04 | 17.04 | 15.4 | 10.54M |
| July 24, 2025 | 14.16 | 15.49 | 15.49 | 15.49 | 14.07 | 7.48M |
| July 23, 2025 | 13.9 | 14.17 | 14.17 | 14.33 | 13.75 | 7.1M |
| July 22, 2025 | 13.51 | 13.98 | 13.98 | 14.1 | 13 | 9.42M |
| July 21, 2025 | 13.42 | 13.62 | 13.62 | 13.81 | 13.19 | 6.67M |
| July 18, 2025 | 12.62 | 13.15 | 13.15 | 13.18 | 12.38 | 9.59M |
| July 17, 2025 | 12.61 | 12.47 | 12.47 | 12.7 | 12.33 | 4.18M |
| July 16, 2025 | 12.58 | 12.67 | 12.67 | 13.1 | 12.5 | 4.21M |
| July 15, 2025 | 12.87 | 12.5 | 12.5 | 13.05 | 12.45 | 4.78M |
| July 14, 2025 | 12.7 | 12.98 | 12.98 | 13 | 12.2 | 7.13M |
| July 11, 2025 | 12.44 | 12.7 | 12.7 | 12.92 | 12.14 | 6.12M |
| July 10, 2025 | 12.39 | 12.55 | 12.55 | 12.67 | 11.89 | 6.28M |
| July 09, 2025 | 12.4 | 12.33 | 12.33 | 12.57 | 12.23 | 3.64M |
| July 08, 2025 | 12.71 | 12.45 | 12.45 | 12.71 | 12.28 | 4.22M |
| July 07, 2025 | 12.63 | 12.64 | 12.64 | 12.77 | 12.47 | 3.52M |
| July 04, 2025 | 12.73 | 12.6 | 12.6 | 12.95 | 12.53 | 4.22M |
| July 03, 2025 | 12.86 | 12.82 | 12.82 | 13.16 | 12.59 | 6.26M |
| July 02, 2025 | 13.47 | 12.89 | 12.89 | 13.62 | 12.66 | 10.14M |
| July 01, 2025 | 13.37 | 13.5 | 13.5 | 13.66 | 13.2 | 8.39M |
| June 30, 2025 | 12.61 | 13.37 | 13.37 | 13.46 | 12.56 | 9.67M |
| June 27, 2025 | 12.39 | 12.6 | 12.6 | 13 | 12.27 | 10.34M |
| June 26, 2025 | 12.12 | 12.43 | 12.43 | 12.86 | 12.03 | 11.53M |
| June 25, 2025 | 12.97 | 12.61 | 12.61 | 13.09 | 12.21 | 18.58M |
| June 24, 2025 | 11.26 | 12.46 | 12.46 | 12.46 | 11.26 | 10.43M |
| June 23, 2025 | 10.76 | 11.33 | 11.33 | 11.4 | 10.58 | 10.48M |
| June 20, 2025 | 10.9 | 10.8 | 10.8 | 11.09 | 10.45 | 10.14M |
| June 19, 2025 | 11.06 | 10.81 | 10.81 | 11.4 | 10.77 | 9.03M |
| June 18, 2025 | 11.68 | 11.27 | 11.27 | 11.76 | 10.96 | 12.69M |
| June 17, 2025 | 11.59 | 11.4 | 11.4 | 11.99 | 11.28 | 19.72M |
| June 16, 2025 | 10.26 | 11.42 | 11.42 | 11.9 | 10.18 | 27.47M |
| June 13, 2025 | 10.82 | 10.82 | 10.82 | 12 | 10.82 | 24.16M |
| June 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
| June 11, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
| June 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 |
| June 09, 2025 | 11.1 | 12.02 | 12.02 | 12.02 | 10.35 | 38.18M |
| June 06, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.7 | 7.46M |
| June 05, 2025 | 9.42 | 9.94 | 9.94 | 9.94 | 9.04 | 11.9M |
| June 04, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.4 | 21.89M |
| June 03, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 |
| May 30, 2025 | 7.48 | 8.22 | 8.22 | 8.22 | 7.48 | 12.69M |
| May 29, 2025 | 7.45 | 7.47 | 7.47 | 7.68 | 7.39 | 4.46M |
| May 28, 2025 | 7.58 | 7.5 | 7.5 | 7.66 | 7.38 | 4.04M |
| May 27, 2025 | 7.69 | 7.59 | 7.59 | 7.75 | 7.55 | 3.95M |
| May 26, 2025 | 8.01 | 7.72 | 7.72 | 8.01 | 7.61 | 6.29M |