21.83
+0.38(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.4 | 21.45 | 21.45 | 21.68 | 21.39 | 5.67M |
| August 15, 2025 | 21.02 | 21.42 | 21.42 | 21.47 | 20.98 | 4.61M |
| August 14, 2025 | 21.5 | 21.03 | 21.03 | 21.5 | 21 | 5M |
| August 13, 2025 | 21.41 | 21.44 | 21.44 | 21.55 | 21.3 | 4.22M |
| August 12, 2025 | 21.22 | 21.34 | 21.34 | 21.37 | 21.12 | 3.19M |
| August 11, 2025 | 20.88 | 21.22 | 21.22 | 21.28 | 20.88 | 4.2M |
| August 08, 2025 | 21 | 20.89 | 20.89 | 21 | 20.82 | 2.63M |
| August 07, 2025 | 21.2 | 21 | 21 | 21.31 | 20.97 | 3.59M |
| August 06, 2025 | 21.1 | 21.2 | 21.2 | 21.28 | 20.98 | 3.08M |
| August 05, 2025 | 20.99 | 21.1 | 21.1 | 21.13 | 20.97 | 3M |
| August 04, 2025 | 20.82 | 20.97 | 20.97 | 20.97 | 20.6 | 2.56M |
| August 01, 2025 | 20.8 | 20.82 | 20.82 | 21.02 | 20.73 | 3.26M |
| July 31, 2025 | 21.08 | 20.77 | 20.77 | 21.21 | 20.69 | 4.35M |
| July 30, 2025 | 21.37 | 21.12 | 21.12 | 21.45 | 20.93 | 4.01M |
| July 29, 2025 | 21.46 | 21.36 | 21.36 | 21.47 | 21.22 | 3.21M |
| July 28, 2025 | 21.72 | 21.47 | 21.47 | 21.73 | 21.42 | 4.45M |
| July 25, 2025 | 21.33 | 21.64 | 21.64 | 21.96 | 21.3 | 7.24M |
| July 24, 2025 | 21.11 | 21.33 | 21.33 | 21.37 | 21.11 | 3.79M |
| July 23, 2025 | 21.2 | 21.11 | 21.11 | 21.33 | 21.1 | 3.32M |
| July 22, 2025 | 21.28 | 21.2 | 21.2 | 21.31 | 21.03 | 3.57M |
| July 21, 2025 | 21.31 | 21.23 | 21.23 | 21.31 | 21.11 | 3.42M |
| July 18, 2025 | 21.27 | 21.17 | 21.17 | 21.27 | 21.08 | 2.53M |
| July 17, 2025 | 21.1 | 21.17 | 21.17 | 21.2 | 21.02 | 3.14M |
| July 16, 2025 | 20.83 | 21.03 | 21.03 | 21.17 | 20.8 | 3.97M |
| July 15, 2025 | 20.95 | 20.83 | 20.83 | 21.14 | 20.66 | 4.32M |
| July 14, 2025 | 20.94 | 21.1 | 21.1 | 21.15 | 20.85 | 2.94M |
| July 11, 2025 | 20.94 | 20.95 | 20.95 | 21.05 | 20.85 | 2.91M |
| July 10, 2025 | 20.71 | 20.94 | 20.94 | 21.03 | 20.71 | 2.74M |
| July 09, 2025 | 20.98 | 20.8 | 20.8 | 20.98 | 20.77 | 2.69M |
| July 08, 2025 | 20.73 | 20.87 | 20.87 | 20.87 | 20.69 | 2.42M |
| July 07, 2025 | 20.63 | 20.75 | 20.75 | 20.77 | 20.56 | 1.54M |
| July 04, 2025 | 20.91 | 20.67 | 20.67 | 20.91 | 20.66 | 2.76M |
| July 03, 2025 | 20.93 | 20.92 | 20.92 | 21.02 | 20.81 | 3.03M |
| July 02, 2025 | 21.18 | 20.93 | 20.93 | 21.18 | 20.82 | 2.96M |
| July 01, 2025 | 20.89 | 21.09 | 21.09 | 21.3 | 20.81 | 5.24M |
| June 30, 2025 | 20.78 | 20.88 | 20.88 | 20.9 | 20.73 | 2.73M |
| June 27, 2025 | 20.91 | 20.77 | 20.77 | 20.96 | 20.72 | 3.53M |
| June 26, 2025 | 20.71 | 20.58 | 20.58 | 20.78 | 20.55 | 3.08M |
| June 25, 2025 | 20.78 | 20.69 | 20.69 | 20.79 | 20.55 | 3.94M |
| June 24, 2025 | 20.33 | 20.67 | 20.67 | 20.74 | 20.32 | 4.53M |
| June 23, 2025 | 20 | 20.21 | 20.21 | 20.21 | 19.88 | 2.37M |
| June 20, 2025 | 20.16 | 20.03 | 20.03 | 20.27 | 20.01 | 1.82M |
| June 19, 2025 | 20.2 | 20.1 | 20.1 | 20.41 | 20.05 | 2.65M |
| June 18, 2025 | 20.46 | 20.27 | 20.27 | 20.46 | 20.16 | 2.03M |
| June 17, 2025 | 20.1 | 20.39 | 20.39 | 20.5 | 20.07 | 3.14M |
| June 16, 2025 | 20 | 20.06 | 20.06 | 20.15 | 19.97 | 2.15M |
| June 13, 2025 | 20.36 | 20.11 | 20.11 | 20.49 | 20.01 | 5.36M |
| June 12, 2025 | 20.33 | 20.55 | 20.55 | 20.7 | 20.33 | 3.38M |
| June 11, 2025 | 20.5 | 20.74 | 20.59 | 21.05 | 20.5 | 6.75M |
| June 10, 2025 | 20.67 | 20.3 | 20.15 | 20.67 | 20.14 | 3.3M |
| June 09, 2025 | 20.43 | 20.57 | 20.42 | 20.57 | 20.34 | 2.61M |
| June 06, 2025 | 20.52 | 20.34 | 20.19 | 20.52 | 20.31 | 2.42M |
| June 05, 2025 | 20.53 | 20.52 | 20.37 | 20.57 | 20.31 | 2.88M |
| June 04, 2025 | 20.27 | 20.47 | 20.32 | 20.5 | 20.27 | 2.32M |
| June 03, 2025 | 20.07 | 20.25 | 20.1 | 20.41 | 20.01 | 2.26M |
| May 30, 2025 | 20.69 | 20.21 | 20.21 | 20.74 | 20.2 | 4.77M |
| May 29, 2025 | 20.4 | 20.72 | 20.72 | 20.85 | 20.4 | 3.82M |
| May 28, 2025 | 20.75 | 20.4 | 20.4 | 20.89 | 20.38 | 3.85M |
| May 27, 2025 | 20.95 | 20.75 | 20.75 | 21.04 | 20.47 | 6.11M |
| May 26, 2025 | 21.33 | 21.04 | 21.04 | 21.47 | 20.86 | 5.3M |