21.77
+1.08(+5.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.64 | 20.69 | 20.69 | 20.73 | 20.19 | 13.17M |
September 04, 2025 | 20.38 | 20.64 | 20.64 | 20.92 | 20.23 | 14.4M |
September 03, 2025 | 21.09 | 20.38 | 20.38 | 21.2 | 20.35 | 15.86M |
September 02, 2025 | 21.21 | 21.07 | 21.07 | 21.46 | 21 | 16.59M |
September 01, 2025 | 21.17 | 21.22 | 21.22 | 21.57 | 20.87 | 17.75M |
August 29, 2025 | 21.03 | 21.15 | 21.15 | 21.3 | 20.85 | 16.66M |
August 28, 2025 | 21.27 | 21 | 21 | 21.45 | 20.6 | 21.62M |
August 27, 2025 | 21.75 | 21.34 | 21.34 | 22.07 | 21.3 | 25.7M |
August 26, 2025 | 21.28 | 21.9 | 21.9 | 22.28 | 21.19 | 35.27M |
August 25, 2025 | 21.12 | 21.35 | 21.35 | 21.4 | 21.02 | 21.05M |
August 22, 2025 | 21.4 | 21.15 | 21.15 | 21.49 | 20.88 | 17.69M |
August 21, 2025 | 21.25 | 21.2 | 21.2 | 21.62 | 21.06 | 27.1M |
August 20, 2025 | 20.89 | 21 | 21 | 21.1 | 20.64 | 15.14M |
August 19, 2025 | 20.8 | 20.87 | 20.87 | 21.02 | 20.7 | 13.64M |
August 18, 2025 | 20.7 | 20.8 | 20.8 | 20.87 | 20.67 | 15.24M |
August 15, 2025 | 20.56 | 20.72 | 20.72 | 20.73 | 20.47 | 9.52M |
August 14, 2025 | 20.79 | 20.58 | 20.58 | 20.96 | 20.46 | 17.65M |
August 13, 2025 | 20.84 | 20.9 | 20.9 | 20.97 | 20.68 | 15.19M |
August 12, 2025 | 21.18 | 20.98 | 20.98 | 21.6 | 20.91 | 19.46M |
August 11, 2025 | 21.25 | 21.2 | 21.2 | 21.37 | 21.01 | 14.06M |
August 08, 2025 | 21.08 | 21.14 | 21.14 | 21.3 | 20.99 | 15.71M |
August 07, 2025 | 21 | 20.97 | 20.97 | 21.12 | 20.91 | 11.37M |
August 06, 2025 | 20.81 | 21.07 | 21.07 | 21.14 | 20.54 | 16.03M |
August 05, 2025 | 20.61 | 20.78 | 20.78 | 20.89 | 20.61 | 11.84M |
August 04, 2025 | 20.43 | 20.61 | 20.61 | 20.7 | 20.32 | 10.86M |
August 01, 2025 | 20.61 | 20.6 | 20.6 | 20.86 | 20.55 | 9.84M |
July 31, 2025 | 21.21 | 20.69 | 20.69 | 21.21 | 20.62 | 13.63M |
July 30, 2025 | 21.05 | 21.17 | 21.17 | 21.39 | 20.99 | 13.85M |
July 29, 2025 | 21.58 | 21.22 | 21.22 | 21.69 | 20.92 | 16.09M |
July 28, 2025 | 21.67 | 21.49 | 21.49 | 21.8 | 21.42 | 12.82M |
July 25, 2025 | 22.07 | 21.69 | 21.69 | 22.35 | 21.62 | 15.22M |
July 24, 2025 | 21.8 | 21.94 | 21.94 | 22.11 | 21.17 | 21.88M |
July 23, 2025 | 22.99 | 22.19 | 22.19 | 23.51 | 22.1 | 37.13M |
July 22, 2025 | 21.28 | 22.5 | 22.5 | 22.68 | 21.23 | 40.34M |
July 21, 2025 | 20.28 | 21.53 | 21.53 | 21.7 | 20.23 | 38.51M |
July 18, 2025 | 20.18 | 20.31 | 20.31 | 20.42 | 20.11 | 10.5M |
July 17, 2025 | 20.2 | 20.2 | 20.2 | 20.32 | 20 | 12.92M |
July 16, 2025 | 20.17 | 20.23 | 20.23 | 20.3 | 20.05 | 10.09M |
July 15, 2025 | 20.82 | 20.2 | 20.2 | 20.82 | 20 | 28.24M |
July 14, 2025 | 21.17 | 21.06 | 21.06 | 21.29 | 20.82 | 14.12M |
July 11, 2025 | 21.1 | 21.32 | 21.32 | 21.8 | 21.09 | 19.12M |
July 10, 2025 | 21.6 | 21.28 | 21.28 | 21.75 | 21 | 19.05M |
July 09, 2025 | 20.94 | 21.2 | 21.2 | 21.52 | 20.91 | 22.89M |
July 08, 2025 | 20.86 | 21.04 | 21.04 | 21.06 | 20.64 | 14.52M |
July 07, 2025 | 21.36 | 20.93 | 20.93 | 21.36 | 20.85 | 14.33M |
July 04, 2025 | 21.41 | 21.48 | 21.48 | 21.8 | 21.33 | 15.11M |
July 03, 2025 | 21.49 | 21.6 | 21.6 | 22 | 21.13 | 29.23M |
July 02, 2025 | 20.6 | 21.33 | 21.33 | 21.47 | 20.4 | 25.09M |
July 01, 2025 | 20.5 | 20.65 | 20.65 | 20.74 | 20.5 | 10.33M |
June 30, 2025 | 20.9 | 20.58 | 20.58 | 20.9 | 20.43 | 15.31M |
June 27, 2025 | 20.58 | 20.8 | 20.8 | 20.86 | 20.4 | 9.7M |
June 26, 2025 | 21.01 | 20.53 | 20.53 | 21.01 | 20.45 | 15.1M |
June 25, 2025 | 20.86 | 21.09 | 21.09 | 21.1 | 20.63 | 12.63M |
June 24, 2025 | 20.55 | 20.86 | 20.86 | 20.95 | 20.51 | 11.22M |
June 23, 2025 | 20.68 | 20.54 | 20.54 | 20.79 | 20.4 | 12.77M |
June 20, 2025 | 21.02 | 20.74 | 20.74 | 21.24 | 20.69 | 8.63M |
June 19, 2025 | 21.13 | 20.95 | 20.95 | 21.6 | 20.87 | 9.73M |
June 18, 2025 | 21.48 | 21.15 | 21.15 | 21.66 | 21.03 | 10.02M |
June 17, 2025 | 21.6 | 21.58 | 21.58 | 22.08 | 21.45 | 12.99M |
June 16, 2025 | 21.73 | 21.7 | 21.53 | 21.9 | 21.48 | 11.26M |