21.21
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.3 | 21.2 | 21.2 | 21.32 | 21.16 | 2.81M |
| August 15, 2025 | 20.82 | 21.24 | 21.24 | 21.25 | 20.82 | 1.8M |
| August 14, 2025 | 21.35 | 20.91 | 20.91 | 21.35 | 20.89 | 2.89M |
| August 13, 2025 | 21.3 | 21.3 | 21.3 | 21.38 | 21.23 | 1.84M |
| August 12, 2025 | 21.43 | 21.32 | 21.32 | 21.48 | 21.23 | 1.99M |
| August 11, 2025 | 21.3 | 21.42 | 21.42 | 21.45 | 21.16 | 2.14M |
| August 08, 2025 | 21.3 | 21.25 | 21.25 | 21.3 | 20.91 | 2.67M |
| August 07, 2025 | 21.33 | 21.31 | 21.31 | 21.46 | 21.25 | 1.98M |
| August 06, 2025 | 21.43 | 21.37 | 21.37 | 21.43 | 21.22 | 1.9M |
| August 05, 2025 | 21.27 | 21.34 | 21.34 | 21.42 | 21.21 | 2.49M |
| August 04, 2025 | 21.75 | 21.21 | 21.21 | 21.82 | 21.17 | 4.19M |
| August 01, 2025 | 22.01 | 22.07 | 22.07 | 22.37 | 21.81 | 2.75M |
| July 31, 2025 | 22.78 | 22.05 | 22.05 | 22.78 | 21.91 | 4.67M |
| July 30, 2025 | 22.23 | 22.88 | 22.88 | 23.16 | 21.74 | 6.91M |
| July 29, 2025 | 22.43 | 22.23 | 22.23 | 22.5 | 22.1 | 3.65M |
| July 28, 2025 | 22.54 | 22.5 | 22.5 | 22.88 | 22.26 | 6.86M |
| July 25, 2025 | 21.97 | 22.3 | 22.3 | 22.5 | 21.94 | 4.9M |
| July 24, 2025 | 21.77 | 21.97 | 21.97 | 21.97 | 21.77 | 2.02M |
| July 23, 2025 | 21.91 | 21.82 | 21.82 | 22.04 | 21.76 | 2.64M |
| July 22, 2025 | 22.4 | 22 | 22 | 22.4 | 21.84 | 3.23M |
| July 21, 2025 | 22.1 | 22.24 | 22.24 | 22.59 | 22.1 | 5.34M |
| July 18, 2025 | 21.66 | 21.8 | 21.8 | 21.98 | 21.63 | 2.77M |
| July 17, 2025 | 21.82 | 21.71 | 21.71 | 21.82 | 21.6 | 2.76M |
| July 16, 2025 | 22.09 | 21.86 | 21.86 | 22.09 | 21.59 | 2.54M |
| July 15, 2025 | 21.99 | 21.85 | 21.85 | 22.11 | 21.56 | 3.97M |
| July 14, 2025 | 22.38 | 22.24 | 22.24 | 22.98 | 22.19 | 7.22M |
| July 11, 2025 | 21.67 | 21.49 | 21.49 | 21.95 | 21.38 | 4.76M |
| July 10, 2025 | 22.02 | 21.76 | 21.76 | 22.1 | 21.71 | 3.35M |
| July 09, 2025 | 22.5 | 21.95 | 21.95 | 22.5 | 21.9 | 5.08M |
| July 08, 2025 | 22.47 | 22.54 | 22.54 | 22.59 | 22.23 | 6.61M |
| July 07, 2025 | 22 | 22.37 | 22.37 | 22.49 | 22 | 8.24M |
| July 04, 2025 | 21.6 | 21.52 | 21.52 | 22 | 21.39 | 5.41M |
| July 03, 2025 | 22.05 | 21.71 | 21.71 | 22.05 | 21.34 | 6.92M |
| July 02, 2025 | 23.3 | 21.89 | 21.89 | 23.61 | 21.85 | 12.25M |
| July 01, 2025 | 23.35 | 23.57 | 23.57 | 24.57 | 23.35 | 12.4M |
| June 30, 2025 | 23.55 | 23.85 | 23.85 | 24.45 | 23.2 | 18.31M |
| June 27, 2025 | 25.03 | 24.03 | 24.03 | 26.7 | 24.03 | 22.03M |
| June 26, 2025 | 22.88 | 26.7 | 26.7 | 26.7 | 21.84 | 26.08M |
| June 25, 2025 | 23.79 | 24.27 | 24.27 | 25.98 | 23.2 | 24.15M |
| June 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.3 | 14.63M |
| June 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.94M |
| June 20, 2025 | 17.95 | 19.61 | 19.61 | 19.61 | 17.78 | 4.09M |
| June 19, 2025 | 18.09 | 17.83 | 17.83 | 18.16 | 17.8 | 885,354 |
| June 18, 2025 | 18.31 | 18.15 | 18.15 | 18.42 | 18.01 | 831,900 |
| June 17, 2025 | 18.43 | 18.33 | 18.33 | 18.7 | 18.2 | 761,100 |
| June 16, 2025 | 18.55 | 18.41 | 18.41 | 18.79 | 18.41 | 976,600 |
| June 13, 2025 | 18.8 | 18.55 | 18.55 | 18.84 | 18.48 | 943,800 |
| June 12, 2025 | 19 | 18.84 | 18.84 | 19.02 | 18.65 | 1.14M |
| June 11, 2025 | 18.72 | 19.02 | 19.02 | 19.08 | 18.65 | 1.68M |
| June 10, 2025 | 18.68 | 18.65 | 18.65 | 18.93 | 18.46 | 1.84M |
| June 09, 2025 | 18.55 | 18.58 | 18.58 | 18.64 | 18.4 | 1.1M |
| June 06, 2025 | 18.25 | 18.48 | 18.48 | 18.56 | 18.19 | 1.37M |
| June 05, 2025 | 18.2 | 18.24 | 18.24 | 18.4 | 18.09 | 1.42M |
| June 04, 2025 | 18.2 | 18.24 | 18.24 | 18.29 | 18.13 | 1.19M |
| June 03, 2025 | 17.71 | 18.14 | 18.14 | 18.28 | 17.65 | 1.57M |
| May 30, 2025 | 18.61 | 17.85 | 17.85 | 18.65 | 17.82 | 2.44M |
| May 29, 2025 | 19.51 | 19.71 | 18.71 | 19.91 | 19.39 | 2.49M |
| May 28, 2025 | 19.55 | 19.5 | 18.51 | 19.6 | 19.31 | 1.57M |
| May 27, 2025 | 19.32 | 19.58 | 18.59 | 19.58 | 19.17 | 1.67M |
| May 26, 2025 | 19.34 | 19.32 | 18.34 | 19.45 | 19.1 | 2.1M |