21.40
-0.23(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.62 | 21.63 | 21.63 | 21.93 | 21.3 | 6.69M |
| August 15, 2025 | 20.74 | 21.55 | 21.55 | 21.86 | 20.74 | 5.5M |
| August 14, 2025 | 21.61 | 21.01 | 21.01 | 21.69 | 20.97 | 6.59M |
| August 13, 2025 | 20.53 | 21.57 | 21.57 | 21.98 | 20.4 | 8.56M |
| August 12, 2025 | 20.09 | 20.53 | 20.53 | 20.58 | 19.83 | 5.14M |
| August 11, 2025 | 18.91 | 20.04 | 20.04 | 20.24 | 18.91 | 8.02M |
| August 08, 2025 | 19.33 | 19.01 | 19.01 | 19.33 | 18.9 | 3.06M |
| August 07, 2025 | 19.37 | 19.29 | 19.29 | 19.48 | 19.18 | 2.98M |
| August 06, 2025 | 19.25 | 19.37 | 19.37 | 19.39 | 18.88 | 4.17M |
| August 05, 2025 | 18.33 | 19.3 | 19.3 | 19.65 | 18.2 | 7.66M |
| August 04, 2025 | 17.99 | 18.28 | 18.28 | 18.3 | 17.86 | 2.81M |
| August 01, 2025 | 17.82 | 18 | 18 | 18.14 | 17.82 | 1.68M |
| July 31, 2025 | 18.18 | 17.93 | 17.93 | 18.34 | 17.8 | 2.61M |
| July 30, 2025 | 18.08 | 18.17 | 18.17 | 18.28 | 17.92 | 3.19M |
| July 29, 2025 | 17.81 | 18.1 | 18.1 | 18.29 | 17.6 | 3.27M |
| July 28, 2025 | 17.77 | 17.87 | 17.87 | 17.95 | 17.75 | 1.86M |
| July 25, 2025 | 17.9 | 17.79 | 17.79 | 18.01 | 17.71 | 2.23M |
| July 24, 2025 | 17.81 | 17.84 | 17.84 | 18.13 | 17.69 | 2M |
| July 23, 2025 | 18.24 | 17.79 | 17.79 | 18.24 | 17.78 | 2.51M |
| July 22, 2025 | 18.04 | 18.19 | 18.19 | 18.25 | 17.9 | 2.82M |
| July 21, 2025 | 17.91 | 18.04 | 18.04 | 18.13 | 17.61 | 2.44M |
| July 18, 2025 | 18.2 | 18.01 | 18.01 | 18.2 | 17.87 | 2.06M |
| July 17, 2025 | 18.15 | 18 | 18 | 18.18 | 17.9 | 3.16M |
| July 16, 2025 | 17.86 | 17.96 | 17.96 | 18.11 | 17.73 | 2.86M |
| July 15, 2025 | 17.96 | 17.81 | 17.81 | 17.99 | 17.41 | 4.65M |
| July 14, 2025 | 17.77 | 17.97 | 17.97 | 18.29 | 17.6 | 5.13M |
| July 11, 2025 | 17.32 | 17.76 | 17.76 | 17.98 | 17.12 | 5.39M |
| July 10, 2025 | 17.49 | 17.3 | 17.3 | 17.53 | 17.24 | 1.99M |
| July 09, 2025 | 17.7 | 17.57 | 17.57 | 17.92 | 17.5 | 2.93M |
| July 08, 2025 | 17.55 | 17.74 | 17.74 | 17.96 | 17.5 | 3.3M |
| July 07, 2025 | 17.42 | 17.5 | 17.5 | 17.53 | 17.32 | 1.81M |
| July 04, 2025 | 17.56 | 17.4 | 17.4 | 17.57 | 17.15 | 2.86M |
| July 03, 2025 | 17.4 | 17.55 | 17.55 | 17.63 | 17.22 | 2.17M |
| July 02, 2025 | 17.4 | 17.27 | 17.27 | 17.53 | 17.21 | 2.25M |
| July 01, 2025 | 17.55 | 17.43 | 17.43 | 17.58 | 17.24 | 2.31M |
| June 30, 2025 | 17.32 | 17.48 | 17.48 | 17.5 | 17.11 | 2.53M |
| June 27, 2025 | 17.32 | 17.2 | 17.2 | 17.49 | 17.17 | 2.51M |
| June 26, 2025 | 17.51 | 17.32 | 17.32 | 17.7 | 17.21 | 3.27M |
| June 25, 2025 | 17.33 | 17.24 | 17.24 | 17.5 | 17.08 | 2.79M |
| June 24, 2025 | 16.15 | 17.17 | 17.17 | 17.19 | 16.15 | 4.94M |
| June 23, 2025 | 15.8 | 16.07 | 16.07 | 16.09 | 15.67 | 3.6M |
| June 20, 2025 | 16.33 | 15.66 | 15.66 | 16.54 | 15.33 | 7.21M |
| June 19, 2025 | 16.8 | 16.4 | 16.4 | 16.96 | 16.36 | 3.56M |
| June 18, 2025 | 17 | 16.92 | 16.92 | 17.19 | 16.41 | 4.3M |
| June 17, 2025 | 17.38 | 16.96 | 16.92 | 17.43 | 16.88 | 3.53M |
| June 16, 2025 | 17.43 | 17.37 | 17.33 | 17.56 | 16.79 | 4.43M |
| June 13, 2025 | 17.42 | 17.6 | 17.56 | 18.67 | 17.4 | 8.76M |
| June 12, 2025 | 17.45 | 17.5 | 17.46 | 17.61 | 17.3 | 2.97M |
| June 11, 2025 | 17.64 | 17.48 | 17.44 | 17.85 | 17.45 | 3.92M |
| June 10, 2025 | 17.78 | 17.62 | 17.58 | 18.04 | 17.33 | 3.01M |
| June 09, 2025 | 17.53 | 17.73 | 17.69 | 17.99 | 17.37 | 3.95M |
| June 06, 2025 | 17.23 | 17.54 | 17.5 | 17.6 | 17.14 | 3.92M |
| June 05, 2025 | 17.3 | 17.23 | 17.19 | 17.66 | 17 | 4.68M |
| June 04, 2025 | 17.37 | 17.07 | 17.03 | 17.5 | 17.01 | 4.19M |
| June 03, 2025 | 17.57 | 17.37 | 17.33 | 17.59 | 16.8 | 7.21M |
| May 30, 2025 | 18.56 | 17.63 | 17.63 | 18.84 | 17.59 | 15.85M |
| May 29, 2025 | 17.39 | 19.14 | 19.14 | 19.14 | 17.25 | 12.43M |
| May 28, 2025 | 17.73 | 17.4 | 17.4 | 18.68 | 17.37 | 10.3M |
| May 27, 2025 | 17.8 | 17.8 | 17.8 | 18.5 | 17.32 | 11.47M |
| May 26, 2025 | 16.9 | 17.09 | 17.09 | 17.88 | 16.53 | 6.48M |