21.77
+0.15(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.56 | 21.62 | 21.62 | 22.71 | 21.52 | 11.81M |
| August 15, 2025 | 21.05 | 22.01 | 22.01 | 22.3 | 21.05 | 11.74M |
| August 14, 2025 | 23 | 21.41 | 21.41 | 23.19 | 21.41 | 27.26M |
| August 13, 2025 | 22.05 | 23.79 | 23.79 | 23.88 | 22.04 | 17.02M |
| August 12, 2025 | 22.3 | 22.04 | 22.04 | 22.3 | 21.78 | 7.3M |
| August 11, 2025 | 22.76 | 22.4 | 22.4 | 22.89 | 21.35 | 14.04M |
| August 08, 2025 | 22.6 | 22.85 | 22.85 | 23.13 | 22.02 | 8.65M |
| August 07, 2025 | 22.55 | 22.67 | 22.67 | 23.28 | 22.33 | 9.29M |
| August 06, 2025 | 22.4 | 22.3 | 22.3 | 22.43 | 21.71 | 8.76M |
| August 05, 2025 | 21.29 | 22.4 | 22.4 | 22.77 | 21.29 | 14.74M |
| August 04, 2025 | 21.85 | 21.4 | 21.4 | 22.18 | 20.13 | 16.87M |
| August 01, 2025 | 22.03 | 22.32 | 22.32 | 23.07 | 21.96 | 11.52M |
| July 31, 2025 | 22.58 | 22.03 | 22.03 | 23.19 | 21.4 | 15.39M |
| July 30, 2025 | 22.5 | 22.42 | 22.42 | 22.75 | 22.01 | 10.72M |
| July 29, 2025 | 22.15 | 22.67 | 22.67 | 22.87 | 21.97 | 11.8M |
| July 28, 2025 | 20.6 | 22.17 | 22.17 | 22.59 | 20.52 | 24.25M |
| July 25, 2025 | 19.26 | 20.66 | 20.66 | 20.98 | 19.21 | 18.84M |
| July 24, 2025 | 19 | 19.26 | 19.26 | 19.38 | 18.88 | 6.4M |
| July 23, 2025 | 19.07 | 19.01 | 19.01 | 19.36 | 18.84 | 5.32M |
| July 22, 2025 | 19.12 | 19.07 | 19.07 | 19.22 | 18.95 | 4.9M |
| July 21, 2025 | 19.26 | 19.15 | 19.15 | 19.32 | 18.95 | 6.3M |
| July 18, 2025 | 19.4 | 19.24 | 19.24 | 19.86 | 19.15 | 7.45M |
| July 17, 2025 | 19.21 | 19.48 | 19.48 | 19.53 | 19.02 | 5.75M |
| July 16, 2025 | 19.01 | 19.3 | 19.3 | 19.5 | 18.8 | 7.06M |
| July 15, 2025 | 19.25 | 19.01 | 19.01 | 19.88 | 18.82 | 6.89M |
| July 14, 2025 | 19.4 | 19.23 | 19.23 | 19.73 | 19.03 | 9.81M |
| July 11, 2025 | 18.21 | 19.28 | 19.28 | 19.64 | 18.1 | 19.47M |
| July 10, 2025 | 18.08 | 18.13 | 18.13 | 18.67 | 17.97 | 6.69M |
| July 09, 2025 | 18.34 | 18.08 | 18.08 | 18.45 | 18.01 | 5.36M |
| July 08, 2025 | 18.31 | 18.28 | 18.28 | 18.31 | 18.04 | 5.52M |
| July 07, 2025 | 18.09 | 18.19 | 18.19 | 18.25 | 17.7 | 5.8M |
| July 04, 2025 | 18.53 | 17.99 | 17.99 | 18.72 | 17.92 | 9.36M |
| July 03, 2025 | 17.5 | 18.51 | 18.51 | 18.55 | 17.5 | 16M |
| July 02, 2025 | 17.86 | 17.5 | 17.5 | 17.96 | 17.34 | 11.99M |
| July 01, 2025 | 17.39 | 17.96 | 17.96 | 18.06 | 16.79 | 18.04M |
| June 30, 2025 | 18.29 | 18.42 | 18.42 | 18.54 | 18.24 | 5.46M |
| June 27, 2025 | 18.19 | 18.36 | 18.36 | 18.44 | 18.15 | 5.32M |
| June 26, 2025 | 18.45 | 18.11 | 18.11 | 18.48 | 18.11 | 6.75M |
| June 25, 2025 | 18.37 | 18.4 | 18.4 | 18.44 | 18.2 | 7.24M |
| June 24, 2025 | 18.23 | 18.38 | 18.38 | 18.62 | 18.01 | 7.51M |
| June 23, 2025 | 17.67 | 18.01 | 18.01 | 18.1 | 17.51 | 4.87M |
| June 20, 2025 | 17.78 | 18.02 | 18.02 | 18.52 | 17.41 | 5.92M |
| June 19, 2025 | 18.49 | 17.78 | 17.78 | 18.49 | 17.69 | 6.98M |
| June 18, 2025 | 18.8 | 18.51 | 18.51 | 19.09 | 18.49 | 6.12M |
| June 17, 2025 | 18.69 | 18.93 | 18.93 | 19.05 | 18.42 | 7.22M |
| June 16, 2025 | 18.27 | 18.72 | 18.72 | 18.8 | 18.03 | 6.01M |
| June 13, 2025 | 19.26 | 18.59 | 18.59 | 19.3 | 18.46 | 10.09M |
| June 12, 2025 | 18.92 | 19.3 | 19.3 | 19.74 | 18.92 | 15.1M |
| June 11, 2025 | 18.25 | 19.12 | 19.12 | 19.97 | 18.21 | 20.29M |
| June 10, 2025 | 18.7 | 18.15 | 18.15 | 18.76 | 18 | 8.75M |
| June 09, 2025 | 19.05 | 18.7 | 18.7 | 19.05 | 18.59 | 10.13M |
| June 06, 2025 | 19.09 | 19.2 | 19.2 | 19.4 | 18.94 | 8.79M |
| June 05, 2025 | 19.11 | 19.02 | 19.02 | 19.3 | 18.75 | 8.24M |
| June 04, 2025 | 19.3 | 19.1 | 19.1 | 19.38 | 18.75 | 10.62M |
| June 03, 2025 | 19.5 | 19.4 | 19.4 | 19.88 | 19.11 | 11.02M |
| May 30, 2025 | 19.05 | 19.6 | 19.6 | 19.68 | 18.7 | 14.36M |
| May 29, 2025 | 18.95 | 19.2 | 19.2 | 19.41 | 18.83 | 13.89M |
| May 28, 2025 | 18.73 | 18.93 | 18.93 | 19.52 | 18.65 | 18.47M |
| May 27, 2025 | 19.15 | 18.54 | 18.54 | 19.19 | 18.39 | 19.26M |
| May 26, 2025 | 17.36 | 19.1 | 19.1 | 19.1 | 17.35 | 16.83M |