21.17
+0.28(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.18 | 20.89 | 20.89 | 21.2 | 20.03 | 3.76M |
| September 04, 2025 | 19.8 | 20.2 | 20.2 | 20.58 | 19.6 | 4.81M |
| September 03, 2025 | 20.5 | 19.86 | 19.86 | 20.52 | 19.69 | 3.6M |
| September 02, 2025 | 21.4 | 20.46 | 20.46 | 21.4 | 20.19 | 6.78M |
| September 01, 2025 | 22.58 | 21.37 | 21.37 | 22.9 | 21.23 | 10.76M |
| August 29, 2025 | 22.56 | 22.97 | 22.97 | 23.6 | 21.65 | 12.78M |
| August 28, 2025 | 20.6 | 21.91 | 21.91 | 22.66 | 20.6 | 11.35M |
| August 27, 2025 | 22.08 | 20.6 | 20.6 | 22.2 | 20.5 | 5.73M |
| August 26, 2025 | 20.5 | 21.42 | 21.42 | 21.64 | 20.5 | 4.83M |
| August 25, 2025 | 20.19 | 20.5 | 20.5 | 20.74 | 20.19 | 3.7M |
| August 22, 2025 | 20.45 | 20.24 | 20.24 | 20.85 | 20.13 | 3.67M |
| August 21, 2025 | 21.21 | 20.65 | 20.65 | 21.7 | 20.55 | 4.98M |
| August 20, 2025 | 20 | 20.78 | 20.78 | 20.93 | 19.99 | 3.75M |
| August 19, 2025 | 20.27 | 20.1 | 20.1 | 20.34 | 19.8 | 3.42M |
| August 18, 2025 | 20 | 20.27 | 20.27 | 20.98 | 19.92 | 6.56M |
| August 15, 2025 | 19.26 | 19.92 | 19.92 | 19.93 | 19.26 | 4.27M |
| August 14, 2025 | 20.41 | 19.18 | 19.18 | 20.63 | 19.18 | 5.6M |
| August 13, 2025 | 19.68 | 20.41 | 20.41 | 20.51 | 19.53 | 7.69M |
| August 12, 2025 | 19.47 | 19.54 | 19.54 | 20.1 | 19.43 | 8.77M |
| August 11, 2025 | 18.58 | 19.8 | 19.8 | 20.6 | 18.56 | 11M |
| August 08, 2025 | 17.92 | 18.79 | 18.79 | 19.1 | 17.7 | 9.65M |
| August 07, 2025 | 17.79 | 17.96 | 17.96 | 18.08 | 17.59 | 5.22M |
| August 06, 2025 | 17.31 | 17.8 | 17.8 | 17.98 | 17.17 | 6.65M |
| August 05, 2025 | 17.36 | 17.3 | 17.3 | 17.46 | 17.22 | 4.1M |
| August 04, 2025 | 17.45 | 17.38 | 17.38 | 17.62 | 17.21 | 3.97M |
| August 01, 2025 | 17.1 | 17.51 | 17.51 | 17.75 | 17.01 | 7.51M |
| July 31, 2025 | 17.83 | 17.09 | 17.09 | 17.84 | 17.09 | 9.38M |
| July 30, 2025 | 18.36 | 18 | 18 | 18.79 | 17.67 | 15.26M |
| July 29, 2025 | 21.4 | 19.13 | 19.13 | 21.4 | 18.88 | 21.21M |
| July 28, 2025 | 17.6 | 19.45 | 19.45 | 19.45 | 17.6 | 8.68M |
| July 25, 2025 | 17.5 | 17.68 | 17.68 | 18.14 | 17.33 | 5.04M |
| July 24, 2025 | 17.25 | 17.5 | 17.5 | 17.52 | 17.23 | 2.03M |
| July 23, 2025 | 17.28 | 17.14 | 17.14 | 17.4 | 17.12 | 2.1M |
| July 22, 2025 | 17.4 | 17.33 | 17.33 | 17.98 | 17.27 | 2.82M |
| July 21, 2025 | 17.31 | 17.4 | 17.4 | 17.63 | 17.31 | 2.03M |
| July 18, 2025 | 17.53 | 17.32 | 17.32 | 17.54 | 17.11 | 1.82M |
| July 17, 2025 | 17.48 | 17.46 | 17.46 | 17.62 | 17.27 | 1.62M |
| July 16, 2025 | 17.2 | 17.46 | 17.46 | 17.54 | 17.14 | 1.81M |
| July 15, 2025 | 17.55 | 17.2 | 17.2 | 17.63 | 17 | 2.54M |
| July 14, 2025 | 17.72 | 17.64 | 17.64 | 17.79 | 17.5 | 2.16M |
| July 11, 2025 | 17.6 | 17.72 | 17.72 | 17.78 | 17.42 | 2.4M |
| July 10, 2025 | 17.54 | 17.59 | 17.59 | 17.92 | 17.3 | 3.6M |
| July 09, 2025 | 17.72 | 17.68 | 17.68 | 18.28 | 17.52 | 4.24M |
| July 08, 2025 | 17.33 | 17.63 | 17.63 | 18.41 | 17.33 | 9.28M |
| July 07, 2025 | 16.34 | 17.01 | 17.01 | 17.49 | 16.25 | 5.81M |
| July 04, 2025 | 17.19 | 16.39 | 16.39 | 17.2 | 16.39 | 4.68M |
| July 03, 2025 | 17.12 | 17.17 | 17.17 | 17.6 | 17.08 | 2.17M |
| July 02, 2025 | 17.75 | 17.11 | 17.11 | 17.75 | 17.06 | 3M |
| July 01, 2025 | 17.54 | 17.75 | 17.75 | 17.93 | 17.41 | 4.08M |
| June 30, 2025 | 17.02 | 17.54 | 17.54 | 17.59 | 16.93 | 4.21M |
| June 27, 2025 | 17.1 | 17.03 | 17.03 | 17.24 | 16.91 | 2.43M |
| June 26, 2025 | 16.88 | 17.14 | 17.14 | 17.66 | 16.6 | 4.38M |
| June 25, 2025 | 17.36 | 16.98 | 16.98 | 17.49 | 16.8 | 4.52M |
| June 24, 2025 | 17.1 | 17.22 | 17.22 | 17.36 | 16.9 | 3.77M |
| June 23, 2025 | 16.82 | 16.9 | 16.9 | 17.19 | 16.61 | 4.56M |
| June 20, 2025 | 17.21 | 17.03 | 17.03 | 17.4 | 16.78 | 4.86M |
| June 19, 2025 | 17 | 17.43 | 17.43 | 17.44 | 16.46 | 8.94M |
| June 18, 2025 | 18.08 | 16.97 | 16.97 | 18.3 | 16.7 | 9.9M |
| June 17, 2025 | 19.01 | 18.4 | 18.4 | 19.15 | 18.08 | 7.75M |
| June 16, 2025 | 18.88 | 18.98 | 18.98 | 19.28 | 18.43 | 8.96M |