21.92
+0.27(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.58 | 21.65 | 21.65 | 21.66 | 21.45 | 2.39M |
| September 04, 2025 | 21.33 | 21.57 | 21.57 | 21.66 | 21.33 | 3.51M |
| September 03, 2025 | 21.78 | 21.33 | 21.33 | 21.8 | 21.3 | 2.91M |
| September 02, 2025 | 21.92 | 21.72 | 21.72 | 21.92 | 21.5 | 3M |
| September 01, 2025 | 21.75 | 21.84 | 21.84 | 21.89 | 21.7 | 2.44M |
| August 29, 2025 | 21.95 | 21.8 | 21.8 | 22.14 | 21.78 | 3.73M |
| August 28, 2025 | 22.13 | 21.98 | 21.98 | 22.37 | 21.46 | 6.62M |
| August 27, 2025 | 22.7 | 22.26 | 22.26 | 22.88 | 22.25 | 6.43M |
| August 26, 2025 | 22.6 | 22.66 | 22.66 | 22.66 | 22.48 | 4.11M |
| August 25, 2025 | 22.75 | 22.59 | 22.59 | 22.94 | 22.5 | 5.73M |
| August 22, 2025 | 22.81 | 22.7 | 22.7 | 22.89 | 22.59 | 4.44M |
| August 21, 2025 | 22.59 | 22.68 | 22.68 | 22.76 | 22.5 | 5.29M |
| August 20, 2025 | 22.37 | 22.55 | 22.55 | 22.55 | 22.26 | 4.22M |
| August 19, 2025 | 22.34 | 22.36 | 22.36 | 22.5 | 22.24 | 3.61M |
| August 18, 2025 | 22.24 | 22.34 | 22.34 | 22.37 | 22.2 | 3.87M |
| August 15, 2025 | 22.03 | 22.22 | 22.22 | 22.23 | 21.98 | 2.42M |
| August 14, 2025 | 22.47 | 22.08 | 22.08 | 22.47 | 22.04 | 4.52M |
| August 13, 2025 | 22.47 | 22.45 | 22.45 | 22.64 | 22.36 | 3.23M |
| August 12, 2025 | 22.5 | 22.44 | 22.44 | 22.6 | 22.4 | 2.69M |
| August 11, 2025 | 22.5 | 22.54 | 22.54 | 22.55 | 22.18 | 3.27M |
| August 08, 2025 | 22.39 | 22.5 | 22.5 | 22.65 | 22.32 | 3.66M |
| August 07, 2025 | 22.52 | 22.45 | 22.45 | 22.61 | 22.4 | 2.7M |
| August 06, 2025 | 22.56 | 22.52 | 22.52 | 22.57 | 22.39 | 2.73M |
| August 05, 2025 | 22.27 | 22.56 | 22.56 | 22.59 | 22.22 | 3.87M |
| August 04, 2025 | 22.18 | 22.25 | 22.25 | 22.27 | 22.05 | 2M |
| August 01, 2025 | 22.24 | 22.31 | 22.31 | 22.36 | 22.14 | 2.2M |
| July 31, 2025 | 22.5 | 22.23 | 22.23 | 22.52 | 22.13 | 3.57M |
| July 30, 2025 | 22.62 | 22.57 | 22.57 | 22.78 | 22.37 | 4.33M |
| July 29, 2025 | 22.51 | 22.49 | 22.49 | 22.63 | 22.3 | 3.4M |
| July 28, 2025 | 22.79 | 22.59 | 22.59 | 22.82 | 22.51 | 3.28M |
| July 25, 2025 | 22.88 | 22.75 | 22.75 | 22.94 | 22.7 | 3.15M |
| July 24, 2025 | 22.76 | 22.97 | 22.97 | 22.97 | 22.65 | 3.82M |
| July 23, 2025 | 23.07 | 22.79 | 22.79 | 23.25 | 22.75 | 5.31M |
| July 22, 2025 | 23.37 | 23.18 | 23.18 | 23.39 | 22.91 | 5.69M |
| July 21, 2025 | 23.55 | 23.46 | 23.46 | 23.64 | 23.3 | 4.03M |
| July 18, 2025 | 23.27 | 23.49 | 23.49 | 23.67 | 23.13 | 5.55M |
| July 17, 2025 | 23.16 | 23.27 | 23.27 | 23.29 | 23.1 | 3.45M |
| July 16, 2025 | 23.06 | 23.22 | 23.22 | 23.36 | 23.06 | 3.57M |
| July 15, 2025 | 24 | 23.2 | 23.2 | 24.01 | 23.08 | 6.89M |
| July 14, 2025 | 23.37 | 23.85 | 23.85 | 23.98 | 23.37 | 9.4M |
| July 11, 2025 | 23.59 | 23.26 | 23.26 | 23.59 | 23.15 | 6.77M |
| July 10, 2025 | 23.5 | 23.59 | 23.59 | 23.9 | 23.29 | 6.98M |
| July 09, 2025 | 23.8 | 23.63 | 23.63 | 24.27 | 23.6 | 9.61M |
| July 08, 2025 | 24.6 | 24 | 24 | 24.7 | 23.8 | 13.84M |
| July 07, 2025 | 24.7 | 25 | 25 | 25.2 | 24.3 | 21.27M |
| July 04, 2025 | 23.06 | 24.19 | 24.19 | 24.98 | 22.83 | 19.91M |
| July 03, 2025 | 22.41 | 22.99 | 22.99 | 23.4 | 22.27 | 9.45M |
| July 02, 2025 | 22.29 | 22.49 | 22.49 | 22.75 | 21.9 | 8.2M |
| July 01, 2025 | 22.25 | 23.26 | 23.26 | 23.65 | 22.23 | 11.07M |
| June 30, 2025 | 22.4 | 22.34 | 22.34 | 22.48 | 22.2 | 3.61M |
| June 27, 2025 | 21.78 | 22.08 | 22.08 | 22.23 | 21.78 | 3.04M |
| June 26, 2025 | 21.77 | 21.83 | 21.83 | 22.07 | 21.77 | 2.45M |
| June 25, 2025 | 21.88 | 21.9 | 21.9 | 21.94 | 21.67 | 2.63M |
| June 24, 2025 | 21.43 | 21.79 | 21.79 | 21.79 | 21.42 | 1.96M |
| June 23, 2025 | 21.17 | 21.43 | 21.43 | 21.46 | 21.17 | 1.47M |
| June 20, 2025 | 21.54 | 21.38 | 21.38 | 21.7 | 21.35 | 1.7M |
| June 19, 2025 | 22.07 | 21.57 | 21.57 | 22.13 | 21.52 | 3.52M |
| June 18, 2025 | 22.21 | 22.17 | 22.17 | 22.29 | 22.02 | 2M |
| June 17, 2025 | 22.32 | 22.24 | 22.24 | 22.33 | 22.13 | 2M |
| June 16, 2025 | 22.14 | 22.33 | 22.33 | 22.36 | 22.01 | 2.03M |