21.82
-0.1(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 22.02 | 22.31 | 22.31 | 22.37 | 21.87 | 8.37M |
| August 14, 2025 | 22.35 | 22.06 | 22.06 | 22.5 | 22.05 | 7.9M |
| August 13, 2025 | 21.99 | 22.3 | 22.3 | 22.5 | 21.99 | 11.23M |
| August 12, 2025 | 21.21 | 21.98 | 21.98 | 22.06 | 21.17 | 12.68M |
| August 11, 2025 | 21.52 | 21.23 | 21.23 | 21.56 | 21.15 | 6.71M |
| August 08, 2025 | 21.2 | 21.45 | 21.45 | 21.79 | 21.14 | 8.29M |
| August 07, 2025 | 21.69 | 21.25 | 21.25 | 21.79 | 21.01 | 7.3M |
| August 06, 2025 | 21.34 | 21.7 | 21.7 | 21.87 | 21.34 | 10.75M |
| August 05, 2025 | 21.05 | 21.33 | 21.33 | 21.37 | 20.85 | 7.26M |
| August 04, 2025 | 20.95 | 21.07 | 21.07 | 21.27 | 20.88 | 5.6M |
| August 01, 2025 | 21.13 | 20.97 | 20.97 | 21.23 | 20.79 | 7.83M |
| July 31, 2025 | 21.31 | 21.15 | 21.15 | 21.35 | 20.9 | 8.07M |
| July 30, 2025 | 21.49 | 21.35 | 21.35 | 21.74 | 21.26 | 6M |
| July 29, 2025 | 21.6 | 21.5 | 21.5 | 21.69 | 21.3 | 5.19M |
| July 28, 2025 | 22.5 | 21.7 | 21.7 | 22.53 | 21.55 | 9.57M |
| July 25, 2025 | 21.98 | 22.19 | 22.19 | 22.51 | 21.78 | 9.58M |
| July 24, 2025 | 22.14 | 21.98 | 21.98 | 22.16 | 21.83 | 9.01M |
| July 23, 2025 | 22.15 | 22.15 | 22.15 | 22.65 | 21.96 | 10.95M |
| July 22, 2025 | 22.16 | 22.08 | 22.08 | 22.18 | 21.88 | 7.82M |
| July 21, 2025 | 22.19 | 22.04 | 22.04 | 22.33 | 21.57 | 11.86M |
| July 18, 2025 | 22.71 | 21.98 | 21.98 | 22.79 | 21.8 | 13.85M |
| July 17, 2025 | 22.75 | 22.72 | 22.72 | 22.95 | 22.58 | 7.84M |
| July 16, 2025 | 22.2 | 22.75 | 22.75 | 22.93 | 22.17 | 13.71M |
| July 15, 2025 | 22.38 | 22.2 | 22.2 | 22.86 | 21.95 | 13.49M |
| July 14, 2025 | 21.04 | 22.4 | 22.4 | 22.62 | 21.03 | 21.58M |
| July 11, 2025 | 20.82 | 21 | 21 | 21.14 | 20.72 | 8.06M |
| July 10, 2025 | 21.02 | 20.86 | 20.86 | 21.38 | 20.7 | 6.95M |
| July 09, 2025 | 21.4 | 20.95 | 20.95 | 21.81 | 20.8 | 12.35M |
| July 08, 2025 | 21.95 | 21.35 | 21.35 | 22 | 20.89 | 15.62M |
| July 07, 2025 | 21.67 | 21.59 | 21.59 | 21.75 | 21.31 | 6.34M |
| July 04, 2025 | 21.75 | 21.67 | 21.67 | 22.06 | 21.59 | 6.91M |
| July 03, 2025 | 21.79 | 21.81 | 21.81 | 22.13 | 21.63 | 8.98M |
| July 02, 2025 | 21.22 | 21.86 | 21.86 | 22.25 | 21.22 | 9.75M |
| July 01, 2025 | 20.95 | 21.27 | 21.27 | 21.37 | 20.88 | 5.85M |
| June 30, 2025 | 20.86 | 20.95 | 20.95 | 21.15 | 20.73 | 6.82M |
| June 27, 2025 | 20.45 | 20.81 | 20.81 | 21.05 | 20.35 | 7.38M |
| June 26, 2025 | 20.56 | 20.42 | 20.42 | 20.8 | 20.38 | 6.06M |
| June 25, 2025 | 20.78 | 20.61 | 20.61 | 21.06 | 20.48 | 8.03M |
| June 24, 2025 | 20.46 | 20.78 | 20.78 | 21.08 | 20.46 | 10.49M |
| June 23, 2025 | 20.76 | 20.41 | 20.41 | 20.93 | 20.27 | 9.27M |
| June 20, 2025 | 20.8 | 20.85 | 20.85 | 21.09 | 20.41 | 10.72M |
| June 19, 2025 | 20.77 | 20.7 | 20.7 | 21.45 | 20.52 | 6.83M |
| June 18, 2025 | 20.46 | 20.8 | 20.8 | 21.3 | 20.46 | 18.41M |
| June 17, 2025 | 20.5 | 20.37 | 20.37 | 20.9 | 20.22 | 7.89M |
| June 16, 2025 | 20.18 | 20.13 | 20.13 | 20.45 | 20 | 4.62M |
| June 13, 2025 | 20.25 | 20.24 | 20.24 | 20.48 | 19.9 | 6.93M |
| June 12, 2025 | 19.81 | 20.32 | 20.32 | 20.55 | 19.66 | 9.75M |
| June 11, 2025 | 19.68 | 19.85 | 19.85 | 20.14 | 19.61 | 5.53M |
| June 10, 2025 | 19.59 | 19.74 | 19.74 | 20.18 | 19.38 | 8.34M |
| June 09, 2025 | 19.09 | 19.49 | 19.49 | 19.59 | 18.93 | 8.32M |
| June 06, 2025 | 19.25 | 19.03 | 19.03 | 19.31 | 18.86 | 4.87M |
| June 05, 2025 | 19.34 | 19.33 | 19.33 | 19.45 | 19.06 | 8.88M |
| June 04, 2025 | 18.86 | 19.28 | 19.28 | 19.39 | 18.86 | 8.24M |
| June 03, 2025 | 19.38 | 18.85 | 18.85 | 19.38 | 18.73 | 6.89M |
| May 30, 2025 | 19.05 | 19.31 | 19.31 | 19.51 | 18.9 | 7.85M |
| May 29, 2025 | 18.31 | 19.06 | 19.06 | 19.32 | 18.26 | 11.99M |
| May 28, 2025 | 18.89 | 18.39 | 18.39 | 18.91 | 18.12 | 8.87M |
| May 27, 2025 | 19.11 | 19.34 | 18.84 | 19.45 | 18.99 | 5.33M |
| May 26, 2025 | 19.71 | 19.15 | 18.65 | 19.73 | 19.05 | 5.9M |
| May 23, 2025 | 19.78 | 19.78 | 19.27 | 20.1 | 19.66 | 8.31M |