21.18
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.21 | 21.17 | 21.17 | 21.26 | 21.01 | 2.59M |
| August 15, 2025 | 20.9 | 21.03 | 21.03 | 21.07 | 20.9 | 2.11M |
| August 14, 2025 | 21.25 | 20.9 | 20.9 | 21.43 | 20.9 | 3.21M |
| August 13, 2025 | 21.45 | 21.29 | 21.29 | 21.45 | 21.26 | 2.82M |
| August 12, 2025 | 21.54 | 21.45 | 21.45 | 21.58 | 21.33 | 2.79M |
| August 11, 2025 | 21.4 | 21.49 | 21.49 | 21.55 | 21.22 | 3.52M |
| August 08, 2025 | 21.13 | 21.38 | 21.38 | 21.39 | 20.86 | 4.39M |
| August 07, 2025 | 21.31 | 21.13 | 21.13 | 21.4 | 21.11 | 3.52M |
| August 06, 2025 | 21.3 | 21.32 | 21.32 | 21.37 | 21.18 | 2.86M |
| August 05, 2025 | 21.26 | 21.3 | 21.3 | 21.34 | 21.17 | 2.85M |
| August 04, 2025 | 21.17 | 21.25 | 21.25 | 21.34 | 20.99 | 3.49M |
| August 01, 2025 | 21.51 | 21.3 | 21.3 | 21.63 | 21.21 | 3.47M |
| July 31, 2025 | 21.6 | 21.26 | 21.26 | 21.78 | 21.25 | 5.01M |
| July 30, 2025 | 22.03 | 21.64 | 21.64 | 22.03 | 21.5 | 5.89M |
| July 29, 2025 | 22.07 | 22.03 | 22.03 | 22.23 | 21.7 | 7.09M |
| July 28, 2025 | 22.06 | 22.3 | 22.3 | 22.53 | 21.85 | 7.7M |
| July 25, 2025 | 23 | 22.3 | 22.3 | 23.46 | 22.24 | 12.4M |
| July 24, 2025 | 23.2 | 23.32 | 23.32 | 24.8 | 23.14 | 19.29M |
| July 23, 2025 | 31.1 | 25.71 | 25.71 | 31.1 | 25.44 | 28.05M |
| July 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.41M |
| July 21, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 1.57M |
| July 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.99M |
| July 17, 2025 | 19.32 | 21.24 | 21.24 | 21.24 | 19.25 | 9.54M |
| July 16, 2025 | 18.99 | 19.31 | 19.31 | 19.39 | 18.93 | 3.14M |
| July 15, 2025 | 19.3 | 19.01 | 19.01 | 19.3 | 18.92 | 2.46M |
| July 14, 2025 | 19.3 | 19.3 | 19.3 | 19.32 | 18.99 | 2.47M |
| July 11, 2025 | 19.21 | 19.15 | 19.15 | 19.27 | 18.81 | 4.45M |
| July 10, 2025 | 19.8 | 19.35 | 19.35 | 19.98 | 19.3 | 5.09M |
| July 09, 2025 | 19.53 | 19.28 | 19.28 | 19.6 | 19.22 | 2.68M |
| July 08, 2025 | 19.47 | 19.54 | 19.54 | 19.54 | 19.35 | 2.71M |
| July 07, 2025 | 19.2 | 19.47 | 19.47 | 19.66 | 19.14 | 4.1M |
| July 04, 2025 | 19.8 | 19.23 | 19.23 | 19.82 | 19.23 | 4.49M |
| July 03, 2025 | 19.65 | 19.87 | 19.87 | 20.18 | 19.48 | 5.21M |
| July 02, 2025 | 20.25 | 19.8 | 19.8 | 20.4 | 19.65 | 6.28M |
| July 01, 2025 | 19.88 | 20.49 | 20.49 | 20.81 | 19.64 | 9.83M |
| June 30, 2025 | 19.67 | 19.82 | 19.82 | 19.82 | 19.52 | 3.36M |
| June 27, 2025 | 19.64 | 19.7 | 19.7 | 19.88 | 19.45 | 3.83M |
| June 26, 2025 | 19.68 | 19.65 | 19.65 | 20.16 | 19.5 | 4.98M |
| June 25, 2025 | 20.45 | 19.81 | 19.81 | 20.61 | 19.49 | 8.28M |
| June 24, 2025 | 20.58 | 20.46 | 20.46 | 20.98 | 20.39 | 5.88M |
| June 23, 2025 | 19.95 | 20.57 | 20.57 | 20.73 | 19.9 | 5.83M |
| June 20, 2025 | 20.25 | 20.21 | 20.21 | 20.7 | 19.85 | 6.38M |
| June 19, 2025 | 21.4 | 20.5 | 20.5 | 21.48 | 20.38 | 8.44M |
| June 18, 2025 | 22.18 | 21.54 | 21.54 | 23.43 | 21.42 | 10.66M |
| June 17, 2025 | 23.05 | 22.94 | 22.94 | 24.3 | 22.4 | 14.86M |
| June 16, 2025 | 22.15 | 23.21 | 23.21 | 24.05 | 21.51 | 15.63M |
| June 13, 2025 | 22.92 | 22.28 | 22.28 | 24.09 | 22.22 | 23.28M |
| June 12, 2025 | 20.29 | 22.3 | 22.3 | 22.3 | 19.86 | 8.3M |
| June 11, 2025 | 20.8 | 20.27 | 20.27 | 21.28 | 20 | 9.66M |
| June 10, 2025 | 21.47 | 21 | 20.9 | 21.9 | 20.85 | 13.36M |
| June 09, 2025 | 21.4 | 21.8 | 21.8 | 22.83 | 20.72 | 19.22M |
| June 06, 2025 | 19.31 | 21.59 | 21.59 | 21.59 | 19.15 | 17.24M |
| June 05, 2025 | 18.78 | 19.63 | 19.63 | 20.18 | 18.78 | 12.49M |
| June 04, 2025 | 18.6 | 19.02 | 19.02 | 19.1 | 18.59 | 10.56M |
| June 03, 2025 | 19.4 | 19.45 | 19.45 | 19.85 | 19.35 | 9.18M |
| May 30, 2025 | 20.94 | 19.9 | 19.9 | 21.34 | 19.63 | 14.82M |
| May 29, 2025 | 22 | 21.34 | 21.34 | 22.77 | 21.33 | 17.51M |
| May 28, 2025 | 23 | 23.44 | 23.44 | 23.44 | 22.25 | 23.98M |
| May 27, 2025 | 18.52 | 21.31 | 21.31 | 21.31 | 18.3 | 16.29M |
| May 26, 2025 | 18.6 | 19.37 | 19.37 | 20.19 | 18.16 | 15.59M |