21.05
+0.46(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.98 | 20.59 | 20.59 | 21.03 | 20.57 | 2.21M |
| August 15, 2025 | 20.64 | 20.8 | 20.8 | 20.98 | 20.64 | 1.75M |
| August 14, 2025 | 21.29 | 20.75 | 20.75 | 21.44 | 20.69 | 2.2M |
| August 13, 2025 | 21.48 | 21.2 | 21.2 | 21.6 | 21.17 | 1.74M |
| August 12, 2025 | 21.74 | 21.39 | 21.39 | 21.95 | 21.32 | 2.04M |
| August 11, 2025 | 21.6 | 21.75 | 21.75 | 21.9 | 21.17 | 2.92M |
| August 08, 2025 | 20.8 | 21.45 | 21.45 | 21.72 | 20.62 | 3.66M |
| August 07, 2025 | 21.1 | 20.9 | 20.9 | 21.57 | 20.63 | 2.97M |
| August 06, 2025 | 21.44 | 21.02 | 21.02 | 21.72 | 20.88 | 3.02M |
| August 05, 2025 | 21.19 | 21.42 | 21.42 | 21.57 | 20.98 | 3.41M |
| August 04, 2025 | 20.87 | 21.14 | 21.14 | 21.16 | 20.46 | 3.13M |
| August 01, 2025 | 20.89 | 20.88 | 20.88 | 21.24 | 20.68 | 3.74M |
| July 31, 2025 | 20.52 | 20.79 | 20.79 | 21.35 | 20.52 | 3.45M |
| July 30, 2025 | 20.39 | 20.6 | 20.6 | 21.14 | 20.37 | 4.25M |
| July 29, 2025 | 20.37 | 20.32 | 20.32 | 20.4 | 20.07 | 2.08M |
| July 28, 2025 | 20.29 | 20.27 | 20.27 | 20.37 | 20.07 | 2.12M |
| July 25, 2025 | 20.03 | 20.03 | 20.03 | 20.18 | 19.9 | 1.42M |
| July 24, 2025 | 19.97 | 20.03 | 20.03 | 20.15 | 19.84 | 1.65M |
| July 23, 2025 | 19.93 | 19.83 | 19.83 | 20.08 | 19.8 | 1.66M |
| July 22, 2025 | 20.15 | 19.95 | 19.95 | 20.32 | 19.92 | 2.42M |
| July 21, 2025 | 19.65 | 20.16 | 20.16 | 20.38 | 19.57 | 3.87M |
| July 18, 2025 | 19.7 | 19.7 | 19.7 | 19.74 | 19.4 | 1.84M |
| July 17, 2025 | 19.39 | 19.7 | 19.7 | 19.74 | 19.39 | 2.3M |
| July 16, 2025 | 19.29 | 19.43 | 19.43 | 19.5 | 19.11 | 2.27M |
| July 15, 2025 | 19.37 | 19.2 | 19.2 | 19.37 | 18.88 | 2.44M |
| July 14, 2025 | 19.12 | 19.39 | 19.39 | 19.41 | 19.12 | 2.23M |
| July 11, 2025 | 19.28 | 19.12 | 19.12 | 19.31 | 19.02 | 2.53M |
| July 10, 2025 | 19.11 | 19.21 | 19.21 | 19.39 | 19.08 | 2.8M |
| July 09, 2025 | 19.25 | 19.17 | 19.17 | 19.51 | 19 | 5.27M |
| July 08, 2025 | 18.92 | 19.44 | 19.44 | 20.8 | 18.83 | 7.56M |
| July 07, 2025 | 18.64 | 18.91 | 18.91 | 18.91 | 18.64 | 1.4M |
| July 04, 2025 | 18.79 | 18.73 | 18.73 | 18.94 | 18.65 | 1.34M |
| July 03, 2025 | 18.66 | 18.82 | 18.82 | 18.95 | 18.59 | 1.74M |
| July 02, 2025 | 18.62 | 18.67 | 18.67 | 18.74 | 18.47 | 1.37M |
| July 01, 2025 | 18.52 | 18.62 | 18.62 | 18.73 | 18.42 | 1.72M |
| June 30, 2025 | 18.46 | 18.47 | 18.47 | 18.55 | 18.33 | 1.49M |
| June 27, 2025 | 18.29 | 18.42 | 18.42 | 18.6 | 18.09 | 2.39M |
| June 26, 2025 | 18.2 | 18.18 | 18.18 | 18.25 | 17.97 | 1.53M |
| June 25, 2025 | 18.18 | 18.17 | 18.17 | 18.33 | 17.89 | 1.65M |
| June 24, 2025 | 17.83 | 18.15 | 18.15 | 18.18 | 17.71 | 1.58M |
| June 23, 2025 | 17.03 | 17.7 | 17.7 | 17.75 | 17.03 | 2M |
| June 20, 2025 | 17.46 | 17.31 | 17.31 | 17.66 | 17.3 | 1.33M |
| June 19, 2025 | 18.03 | 17.46 | 17.46 | 18.15 | 17.43 | 2.08M |
| June 18, 2025 | 18.36 | 18.03 | 18.03 | 18.42 | 17.97 | 1.22M |
| June 17, 2025 | 18.56 | 18.43 | 18.43 | 18.84 | 18.29 | 1.96M |
| June 16, 2025 | 18.31 | 18.45 | 18.45 | 18.77 | 18.27 | 2.27M |
| June 13, 2025 | 18.71 | 18.34 | 18.34 | 18.82 | 18.21 | 1.48M |
| June 12, 2025 | 18.78 | 18.71 | 18.71 | 18.85 | 18.54 | 1.05M |
| June 11, 2025 | 18.76 | 18.74 | 18.74 | 18.93 | 18.66 | 1.44M |
| June 10, 2025 | 18.66 | 18.83 | 18.83 | 19.25 | 18.6 | 3.09M |
| June 09, 2025 | 18.32 | 18.72 | 18.72 | 18.86 | 18.26 | 2.05M |
| June 06, 2025 | 18.23 | 18.34 | 18.34 | 18.37 | 18.09 | 1.26M |
| June 05, 2025 | 18.37 | 18.23 | 18.23 | 18.37 | 18.1 | 1.69M |
| June 04, 2025 | 18.24 | 18.37 | 18.37 | 18.42 | 18.04 | 1.93M |
| June 03, 2025 | 17.78 | 18.22 | 18.22 | 18.32 | 17.77 | 2.17M |
| May 30, 2025 | 17.96 | 17.96 | 17.96 | 18.15 | 17.8 | 2.16M |
| May 29, 2025 | 17.56 | 18.04 | 18.04 | 18.44 | 17.41 | 4.18M |
| May 28, 2025 | 17.78 | 17.54 | 17.54 | 17.93 | 17.44 | 1.42M |
| May 27, 2025 | 17.6 | 17.75 | 17.75 | 17.79 | 17.42 | 1.4M |
| May 26, 2025 | 17.56 | 17.53 | 17.53 | 17.63 | 17.32 | 1.44M |