21.68
+0.15(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.2 | 21.53 | 21.53 | 21.65 | 20.71 | 13.02M |
| September 04, 2025 | 21.01 | 21.1 | 21.1 | 21.85 | 20.88 | 18.52M |
| September 03, 2025 | 22.56 | 21.09 | 21.09 | 22.59 | 21 | 23.37M |
| September 02, 2025 | 22.97 | 22.5 | 22.5 | 22.97 | 22.09 | 18.52M |
| September 01, 2025 | 22.92 | 22.97 | 22.97 | 23.13 | 22.32 | 21.09M |
| August 29, 2025 | 22.8 | 22.91 | 22.91 | 23.13 | 22.52 | 20.1M |
| August 28, 2025 | 24.1 | 23.13 | 23.13 | 24.69 | 22.27 | 41.09M |
| August 27, 2025 | 23.51 | 23.86 | 23.86 | 25.45 | 23.3 | 44.8M |
| August 26, 2025 | 23.75 | 23.66 | 23.66 | 24.06 | 23.45 | 22.03M |
| August 25, 2025 | 23.98 | 23.89 | 23.89 | 24.05 | 23.41 | 33.49M |
| August 22, 2025 | 23.18 | 23.76 | 23.76 | 23.76 | 23.01 | 24.33M |
| August 21, 2025 | 23.35 | 23.38 | 23.38 | 23.6 | 23.3 | 18.51M |
| August 20, 2025 | 23.55 | 23.44 | 23.44 | 23.73 | 23.05 | 25.67M |
| August 19, 2025 | 22.95 | 23.55 | 23.55 | 23.64 | 22.76 | 43.62M |
| August 18, 2025 | 23.03 | 22.95 | 22.95 | 23.19 | 22.73 | 34.38M |
| August 15, 2025 | 22.77 | 22.94 | 22.94 | 23.13 | 22.63 | 23.99M |
| August 14, 2025 | 23.66 | 22.84 | 22.84 | 23.68 | 22.7 | 27.7M |
| August 13, 2025 | 23.84 | 23.72 | 23.72 | 24.2 | 23.64 | 24.84M |
| August 12, 2025 | 24.62 | 23.85 | 23.85 | 24.85 | 23.58 | 39.73M |
| August 11, 2025 | 24.4 | 24.62 | 24.62 | 25.49 | 24.08 | 43.85M |
| August 08, 2025 | 25 | 24.38 | 24.38 | 26.25 | 24.33 | 66.3M |
| August 07, 2025 | 22.97 | 25.31 | 25.31 | 25.31 | 22.67 | 57.36M |
| August 06, 2025 | 22.78 | 23.01 | 23.01 | 23.3 | 22.5 | 37.16M |
| August 05, 2025 | 22.3 | 22.87 | 22.87 | 24.01 | 22.3 | 54.26M |
| August 04, 2025 | 20.63 | 22.03 | 22.03 | 22.06 | 20.6 | 33.27M |
| August 01, 2025 | 21.17 | 20.86 | 20.86 | 21.2 | 20.6 | 13.64M |
| July 31, 2025 | 21.3 | 21.19 | 21.19 | 21.53 | 21.07 | 18.45M |
| July 30, 2025 | 21.49 | 21.32 | 21.32 | 22.1 | 21.1 | 19.92M |
| July 29, 2025 | 20.9 | 21.49 | 21.49 | 21.5 | 20.89 | 14.55M |
| July 28, 2025 | 21.22 | 21.3 | 21.3 | 21.64 | 21.09 | 18.25M |
| July 25, 2025 | 21.08 | 21.17 | 21.17 | 21.25 | 20.91 | 12.08M |
| July 24, 2025 | 20.5 | 21.08 | 21.08 | 21.62 | 20.24 | 23.71M |
| July 23, 2025 | 20.62 | 20.26 | 20.26 | 20.65 | 20.21 | 10.76M |
| July 22, 2025 | 20.71 | 20.62 | 20.62 | 20.93 | 20.5 | 13.06M |
| July 21, 2025 | 20.66 | 20.79 | 20.79 | 21.05 | 20.56 | 12.01M |
| July 18, 2025 | 20.52 | 20.65 | 20.65 | 20.85 | 20.39 | 11.12M |
| July 17, 2025 | 19.99 | 20.56 | 20.56 | 20.73 | 19.9 | 16.67M |
| July 16, 2025 | 19.9 | 19.95 | 19.95 | 20.1 | 19.83 | 6.46M |
| July 15, 2025 | 20.05 | 19.94 | 19.94 | 20.27 | 19.68 | 19.98M |
| July 14, 2025 | 20.7 | 20.51 | 20.51 | 20.85 | 20.43 | 9.58M |
| July 11, 2025 | 20.5 | 20.68 | 20.68 | 20.8 | 20.48 | 10.52M |
| July 10, 2025 | 20.76 | 20.58 | 20.58 | 20.78 | 20.42 | 12.74M |
| July 09, 2025 | 21.07 | 20.84 | 20.84 | 21.2 | 20.73 | 11.64M |
| July 08, 2025 | 20.67 | 21.06 | 21.06 | 21.43 | 20.58 | 16.83M |
| July 07, 2025 | 21.21 | 20.84 | 20.84 | 21.25 | 20.73 | 13.04M |
| July 04, 2025 | 21.4 | 21.31 | 21.31 | 21.58 | 20.98 | 17.3M |
| July 03, 2025 | 20.82 | 21.66 | 21.66 | 22.3 | 20.82 | 36.81M |
| July 02, 2025 | 21.5 | 20.96 | 20.96 | 21.5 | 20.66 | 23.22M |
| July 01, 2025 | 21.02 | 21.54 | 21.54 | 21.83 | 20.84 | 37.18M |
| June 30, 2025 | 20.21 | 21.01 | 21.01 | 21.18 | 20.16 | 32.15M |
| June 27, 2025 | 20.34 | 20.15 | 20.15 | 20.59 | 20.12 | 18.27M |
| June 26, 2025 | 19.99 | 20.33 | 20.33 | 20.92 | 19.95 | 28.29M |
| June 25, 2025 | 19.45 | 19.96 | 19.96 | 20.2 | 19.41 | 16.84M |
| June 24, 2025 | 19.08 | 19.44 | 19.44 | 19.5 | 18.86 | 12.91M |
| June 23, 2025 | 19.06 | 19.3 | 19.3 | 19.34 | 18.98 | 11.28M |
| June 20, 2025 | 19.39 | 19.21 | 19.21 | 19.54 | 19.08 | 9.02M |
| June 19, 2025 | 19.99 | 19.46 | 19.46 | 19.99 | 19.2 | 15.9M |
| June 18, 2025 | 20.09 | 20.07 | 20.07 | 20.45 | 20.02 | 12.95M |
| June 17, 2025 | 19.91 | 20.18 | 20.18 | 20.41 | 19.87 | 14.66M |
| June 16, 2025 | 19.82 | 19.79 | 19.79 | 19.94 | 19.66 | 9.82M |