21.10
-0.09(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.52 | 21.19 | 21.19 | 21.26 | 20.5 | 24.93M |
| August 15, 2025 | 20.31 | 20.48 | 20.48 | 20.58 | 20.21 | 8.6M |
| August 14, 2025 | 21 | 20.43 | 20.43 | 21.01 | 20.39 | 10.12M |
| August 13, 2025 | 20.6 | 20.85 | 20.85 | 21.26 | 20.5 | 13.47M |
| August 12, 2025 | 20.7 | 20.56 | 20.56 | 20.72 | 20.48 | 6.7M |
| August 11, 2025 | 20.48 | 20.69 | 20.69 | 20.77 | 20.44 | 6.81M |
| August 08, 2025 | 20.73 | 20.52 | 20.52 | 20.78 | 20.37 | 8.23M |
| August 07, 2025 | 20.91 | 20.73 | 20.73 | 21.08 | 20.63 | 9.63M |
| August 06, 2025 | 20.71 | 20.91 | 20.91 | 20.92 | 20.56 | 10.16M |
| August 05, 2025 | 20.61 | 20.71 | 20.71 | 20.71 | 20.42 | 9.58M |
| August 04, 2025 | 20.64 | 20.58 | 20.58 | 20.64 | 20.17 | 11.43M |
| August 01, 2025 | 20.87 | 20.64 | 20.64 | 20.95 | 20.31 | 14.28M |
| July 31, 2025 | 20.88 | 20.77 | 20.77 | 21.35 | 20.68 | 14.71M |
| July 30, 2025 | 21.11 | 21 | 21 | 21.53 | 20.8 | 19.61M |
| July 29, 2025 | 21.1 | 21 | 21 | 21.17 | 20.8 | 10.93M |
| July 28, 2025 | 21.29 | 21.16 | 21.16 | 21.36 | 21 | 10.53M |
| July 25, 2025 | 21 | 21.19 | 21.19 | 21.44 | 20.97 | 13.7M |
| July 24, 2025 | 20.94 | 21.27 | 21.27 | 21.28 | 20.83 | 11.39M |
| July 23, 2025 | 21.03 | 20.94 | 20.94 | 21.32 | 20.88 | 13.42M |
| July 22, 2025 | 21.8 | 21.22 | 21.22 | 21.96 | 21.13 | 20.29M |
| July 21, 2025 | 21.36 | 21.8 | 21.8 | 22.25 | 21.36 | 23.75M |
| July 18, 2025 | 22.67 | 21.98 | 21.98 | 22.99 | 21.61 | 48.17M |
| July 17, 2025 | 21.18 | 21.17 | 21.17 | 21.33 | 20.7 | 36.07M |
| July 16, 2025 | 19.99 | 21.39 | 21.39 | 22.11 | 19.99 | 57.4M |
| July 15, 2025 | 21.15 | 20.1 | 20.1 | 21.16 | 19.7 | 35.53M |
| July 14, 2025 | 22.25 | 21.8 | 21.8 | 22.33 | 21.7 | 15.91M |
| July 11, 2025 | 22.28 | 22.23 | 22.23 | 22.43 | 21.94 | 21.27M |
| July 10, 2025 | 22.25 | 22.32 | 22.32 | 22.71 | 22.09 | 39.56M |
| July 09, 2025 | 21.4 | 22.78 | 22.78 | 23.55 | 21.33 | 65.87M |
| July 08, 2025 | 21.13 | 21.41 | 21.41 | 21.55 | 20.94 | 9.26M |
| July 07, 2025 | 21.08 | 21.12 | 21.12 | 21.33 | 21 | 6.69M |
| July 04, 2025 | 21.42 | 21.17 | 21.17 | 21.46 | 20.9 | 11.07M |
| July 03, 2025 | 21.2 | 21.38 | 21.38 | 21.5 | 21.12 | 10.11M |
| July 02, 2025 | 22.12 | 21.31 | 21.31 | 22.12 | 21.21 | 17.94M |
| July 01, 2025 | 22.25 | 22.13 | 22.13 | 22.47 | 22 | 19.44M |
| June 30, 2025 | 21.45 | 22.31 | 22.31 | 22.43 | 21.32 | 29M |
| June 27, 2025 | 21.65 | 21.39 | 21.39 | 21.77 | 21.36 | 17.28M |
| June 26, 2025 | 21.31 | 21.72 | 21.72 | 22.18 | 20.98 | 30.99M |
| June 25, 2025 | 21.46 | 21.47 | 21.47 | 21.58 | 21.15 | 23.87M |
| June 24, 2025 | 21.3 | 21.47 | 21.47 | 21.66 | 21.21 | 28.17M |
| June 23, 2025 | 20.61 | 21.47 | 21.47 | 21.75 | 20.61 | 35.76M |
| June 20, 2025 | 23 | 21.2 | 21.2 | 23.39 | 20.93 | 69.17M |
| June 19, 2025 | 19.98 | 22.06 | 22.06 | 22.06 | 19.91 | 51.05M |
| June 18, 2025 | 20.16 | 20.05 | 20.05 | 20.55 | 19.91 | 9.34M |
| June 17, 2025 | 20.51 | 20.16 | 20.16 | 20.75 | 20.07 | 10.31M |
| June 16, 2025 | 19.56 | 20.63 | 20.63 | 21.21 | 19.52 | 20.82M |
| June 13, 2025 | 20.47 | 19.77 | 19.77 | 20.6 | 19.62 | 18.1M |
| June 12, 2025 | 20.49 | 20.8 | 20.8 | 21.38 | 20.36 | 24.84M |
| June 11, 2025 | 20.35 | 20.65 | 20.65 | 20.92 | 20.14 | 18.65M |
| June 10, 2025 | 20.2 | 20.29 | 20.29 | 20.5 | 19.68 | 13.7M |
| June 09, 2025 | 19.67 | 20.25 | 20.15 | 20.34 | 19.61 | 11.26M |
| June 06, 2025 | 19.76 | 19.67 | 19.57 | 20.09 | 19.56 | 7.96M |
| June 05, 2025 | 19.45 | 19.9 | 19.8 | 20.2 | 19.41 | 12.42M |
| June 04, 2025 | 19.15 | 19.47 | 19.37 | 19.54 | 19.13 | 5.57M |
| June 03, 2025 | 18.95 | 19.17 | 19.17 | 19.83 | 18.88 | 9.05M |
| May 30, 2025 | 19.41 | 18.94 | 18.94 | 19.49 | 18.88 | 7.16M |
| May 29, 2025 | 19.19 | 19.46 | 19.46 | 19.55 | 19.08 | 6.61M |
| May 28, 2025 | 19.55 | 19.22 | 19.22 | 19.69 | 19.01 | 7.18M |
| May 27, 2025 | 19.83 | 19.61 | 19.61 | 19.9 | 19.53 | 5.3M |
| May 26, 2025 | 19.45 | 19.93 | 19.93 | 19.97 | 19.45 | 7.9M |