21.97
+1.28(+6.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 20.69 | 21.97 | 21.97 | 22.1 | 20.43 | 11.71M |
| September 05, 2025 | 20.75 | 20.69 | 20.69 | 20.87 | 20.23 | 4.18M |
| September 04, 2025 | 20.58 | 20.76 | 20.76 | 21.15 | 20.41 | 5.24M |
| September 03, 2025 | 21.06 | 20.58 | 20.58 | 21.13 | 20.4 | 6.36M |
| September 02, 2025 | 21.56 | 21.14 | 21.14 | 21.65 | 20.9 | 5.89M |
| September 01, 2025 | 21.16 | 21.56 | 21.56 | 21.89 | 20.76 | 7.18M |
| August 29, 2025 | 20.65 | 21.14 | 21.14 | 21.67 | 20.65 | 8.77M |
| August 28, 2025 | 21.58 | 20.7 | 20.7 | 22.22 | 20.2 | 13.21M |
| August 27, 2025 | 21.55 | 21.51 | 21.51 | 21.99 | 21.25 | 7.77M |
| August 26, 2025 | 20.91 | 21.61 | 21.61 | 22.14 | 20.86 | 11.72M |
| August 25, 2025 | 20.97 | 20.98 | 20.98 | 21.24 | 20.8 | 6.86M |
| August 22, 2025 | 21.3 | 20.91 | 20.91 | 21.44 | 20.7 | 7.97M |
| August 21, 2025 | 21.08 | 21.28 | 21.28 | 21.45 | 20.87 | 6.06M |
| August 20, 2025 | 21 | 21.08 | 21.08 | 21.1 | 20.7 | 6.1M |
| August 19, 2025 | 20.42 | 21.2 | 21.2 | 21.23 | 20.06 | 12.37M |
| August 18, 2025 | 20.83 | 20.41 | 20.41 | 21.12 | 20.26 | 8.49M |
| August 15, 2025 | 20.62 | 20.83 | 20.83 | 21.12 | 20.53 | 5.04M |
| August 14, 2025 | 20.14 | 20.88 | 20.88 | 21.12 | 19.98 | 11.51M |
| August 13, 2025 | 20.71 | 20.16 | 20.16 | 20.73 | 19.98 | 8.16M |
| August 12, 2025 | 20.47 | 20.62 | 20.62 | 20.94 | 20.29 | 4.4M |
| August 11, 2025 | 20.27 | 20.26 | 20.26 | 20.55 | 20.17 | 3.75M |
| August 08, 2025 | 20.54 | 20.34 | 20.34 | 20.54 | 20.21 | 2.79M |
| August 07, 2025 | 20.42 | 20.5 | 20.5 | 20.73 | 20.06 | 4.25M |
| August 06, 2025 | 20.69 | 20.53 | 20.53 | 20.69 | 20.44 | 3.14M |
| August 05, 2025 | 20.22 | 20.75 | 20.75 | 20.86 | 20.1 | 6.97M |
| August 04, 2025 | 19.52 | 20.22 | 20.22 | 20.3 | 19.52 | 6.46M |
| August 01, 2025 | 20.06 | 19.66 | 19.66 | 20.06 | 19.5 | 6.04M |
| July 31, 2025 | 20.05 | 20.06 | 20.06 | 20.37 | 19.92 | 6.23M |
| July 30, 2025 | 20.44 | 20.03 | 20.03 | 20.44 | 19.88 | 9.05M |
| July 29, 2025 | 20.81 | 20.47 | 20.47 | 20.84 | 20.06 | 11.07M |
| July 28, 2025 | 21 | 20.8 | 20.8 | 21 | 20.71 | 4.48M |
| July 25, 2025 | 20.8 | 20.84 | 20.84 | 21.58 | 20.7 | 10.23M |
| July 24, 2025 | 22.08 | 20.87 | 20.87 | 22.12 | 20.68 | 15.84M |
| July 23, 2025 | 22.24 | 22.16 | 22.16 | 22.7 | 22.08 | 3.71M |
| July 22, 2025 | 22.3 | 22.38 | 22.38 | 23.36 | 22.18 | 7.59M |
| July 21, 2025 | 22.17 | 22.37 | 22.37 | 22.45 | 21.52 | 7.27M |
| July 18, 2025 | 22.5 | 22.35 | 22.35 | 22.9 | 22.15 | 5.32M |
| July 17, 2025 | 22.14 | 22.32 | 22.32 | 22.41 | 21.55 | 7.54M |
| July 16, 2025 | 22.07 | 22.16 | 22.16 | 22.54 | 21.99 | 4.98M |
| July 15, 2025 | 22.14 | 22.08 | 22.08 | 22.39 | 21.91 | 5.78M |
| July 14, 2025 | 21.77 | 22.36 | 22.36 | 22.36 | 21.5 | 10.41M |
| July 11, 2025 | 21.1 | 21.4 | 21.4 | 22.1 | 20.95 | 5.97M |
| July 10, 2025 | 21.89 | 21.31 | 21.31 | 22.3 | 21.2 | 8.3M |
| July 09, 2025 | 21.06 | 21.84 | 21.84 | 22.13 | 20.8 | 14.52M |
| July 08, 2025 | 21.37 | 21.06 | 21.06 | 21.45 | 20.78 | 8.59M |
| July 07, 2025 | 22.09 | 21.45 | 21.45 | 22.43 | 21.25 | 6.93M |
| July 04, 2025 | 22.71 | 21.68 | 21.68 | 22.86 | 21.42 | 12.27M |
| July 03, 2025 | 23 | 22.7 | 22.7 | 23.68 | 22.07 | 19.16M |
| July 02, 2025 | 20.58 | 23.03 | 23.03 | 23.03 | 20.58 | 13M |
| July 01, 2025 | 20.63 | 20.94 | 20.94 | 21.2 | 20.3 | 5.95M |
| June 30, 2025 | 19.9 | 20.63 | 20.63 | 20.68 | 19.76 | 6.24M |
| June 27, 2025 | 19.9 | 19.87 | 19.87 | 20.29 | 19.71 | 3.92M |
| June 26, 2025 | 19.11 | 20.05 | 20.05 | 20.2 | 19.11 | 7.56M |
| June 25, 2025 | 19.61 | 19.56 | 19.56 | 19.88 | 19.5 | 6.45M |
| June 24, 2025 | 19.68 | 19.63 | 19.63 | 19.91 | 19.51 | 4.79M |
| June 23, 2025 | 19.14 | 19.7 | 19.7 | 19.76 | 19.1 | 4.57M |
| June 20, 2025 | 19.6 | 19.35 | 19.35 | 19.92 | 19.25 | 5.16M |
| June 19, 2025 | 19.8 | 19.7 | 19.7 | 20.18 | 19.43 | 6.95M |
| June 18, 2025 | 20 | 19.66 | 19.66 | 20.02 | 19.34 | 8.48M |
| June 17, 2025 | 20.4 | 20.14 | 20.14 | 20.82 | 20 | 5.9M |