21.90
+0.41(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.98 | 21.49 | 21.49 | 21.69 | 20.7 | 8.15M |
| August 15, 2025 | 20.68 | 20.98 | 20.98 | 21.36 | 20.58 | 3.52M |
| August 14, 2025 | 21.15 | 20.85 | 20.85 | 21.4 | 20.83 | 4.25M |
| August 13, 2025 | 21.33 | 21.2 | 21.2 | 21.36 | 20.95 | 4.71M |
| August 12, 2025 | 20.63 | 21.33 | 21.33 | 21.62 | 20.53 | 7.89M |
| August 11, 2025 | 20.46 | 20.63 | 20.63 | 20.74 | 20.28 | 4.09M |
| August 08, 2025 | 20.31 | 20.44 | 20.44 | 20.55 | 20.08 | 3.15M |
| August 07, 2025 | 20.36 | 20.35 | 20.35 | 20.69 | 20.02 | 4.11M |
| August 06, 2025 | 20.57 | 20.48 | 20.48 | 20.82 | 20.43 | 4.17M |
| August 05, 2025 | 21.13 | 20.64 | 20.64 | 21.16 | 20.53 | 6.9M |
| August 04, 2025 | 21.04 | 21.34 | 21.34 | 21.54 | 20.78 | 8.79M |
| August 01, 2025 | 19.71 | 21.04 | 21.04 | 21.36 | 19.65 | 13.94M |
| July 31, 2025 | 20 | 19.73 | 19.73 | 20.07 | 19.59 | 5.26M |
| July 30, 2025 | 20.11 | 19.9 | 19.9 | 20.44 | 19.67 | 6.36M |
| July 29, 2025 | 20.06 | 20.11 | 20.11 | 20.43 | 19.75 | 6.49M |
| July 28, 2025 | 19.8 | 20.17 | 20.17 | 20.59 | 19.78 | 9.46M |
| July 25, 2025 | 19.47 | 19.77 | 19.77 | 20.09 | 19.35 | 7.95M |
| July 24, 2025 | 19.44 | 19.48 | 19.48 | 19.8 | 19.13 | 7.55M |
| July 23, 2025 | 20.5 | 19.53 | 19.53 | 20.6 | 19.38 | 16.48M |
| July 22, 2025 | 18.13 | 19.8 | 19.8 | 19.8 | 18 | 9.77M |
| July 21, 2025 | 17.7 | 18 | 18 | 18.14 | 17.51 | 4.72M |
| July 18, 2025 | 17.51 | 17.61 | 17.61 | 17.71 | 17.45 | 2.14M |
| July 17, 2025 | 17.64 | 17.48 | 17.48 | 17.64 | 17.44 | 1.49M |
| July 16, 2025 | 17.55 | 17.54 | 17.54 | 17.71 | 17.45 | 1.61M |
| July 15, 2025 | 17.45 | 17.49 | 17.49 | 17.61 | 17.38 | 1.72M |
| July 14, 2025 | 17.58 | 17.54 | 17.54 | 17.71 | 17.41 | 2.19M |
| July 11, 2025 | 17.74 | 17.52 | 17.52 | 17.74 | 17.34 | 2.05M |
| July 10, 2025 | 17.62 | 17.64 | 17.64 | 17.75 | 17.51 | 2.4M |
| July 09, 2025 | 17.78 | 17.62 | 17.62 | 17.8 | 17.51 | 2.18M |
| July 08, 2025 | 17.73 | 17.99 | 17.69 | 18.08 | 17.73 | 3.38M |
| July 07, 2025 | 17.99 | 17.82 | 17.82 | 18.15 | 17.71 | 3.25M |
| July 04, 2025 | 17.99 | 17.97 | 17.97 | 18.1 | 17.82 | 3.15M |
| July 03, 2025 | 17.72 | 18 | 18 | 18.19 | 17.65 | 3.26M |
| July 02, 2025 | 17.8 | 17.65 | 17.65 | 17.83 | 17.49 | 2.3M |
| July 01, 2025 | 17.45 | 17.82 | 17.82 | 18.06 | 17.4 | 3.57M |
| June 30, 2025 | 17.45 | 17.5 | 17.5 | 17.57 | 17.35 | 1.79M |
| June 27, 2025 | 17.18 | 17.36 | 17.36 | 17.48 | 17.18 | 1.65M |
| June 26, 2025 | 17.31 | 17.18 | 17.18 | 17.5 | 17.18 | 2.38M |
| June 25, 2025 | 17.27 | 17.34 | 17.34 | 17.41 | 17.12 | 2.39M |
| June 24, 2025 | 16.71 | 17.27 | 17.27 | 17.29 | 16.66 | 3.38M |
| June 23, 2025 | 16.48 | 16.71 | 16.71 | 16.72 | 16.25 | 1.84M |
| June 20, 2025 | 16.38 | 16.4 | 16.4 | 16.68 | 16.38 | 1.89M |
| June 19, 2025 | 16.85 | 16.41 | 16.41 | 16.92 | 16.36 | 2.03M |
| June 18, 2025 | 16.78 | 16.85 | 16.85 | 16.87 | 16.69 | 1.57M |
| June 17, 2025 | 16.93 | 16.85 | 16.85 | 17.06 | 16.76 | 1.89M |
| June 16, 2025 | 16.99 | 16.91 | 16.91 | 17.17 | 16.85 | 2.49M |
| June 13, 2025 | 17.43 | 17.04 | 17.04 | 17.56 | 17.02 | 3.26M |
| June 12, 2025 | 17.3 | 17.53 | 17.53 | 17.56 | 17.13 | 3.06M |
| June 11, 2025 | 17.11 | 17.23 | 17.23 | 17.4 | 17.11 | 2.7M |
| June 10, 2025 | 16.92 | 17.12 | 17.12 | 17.27 | 16.87 | 4.11M |
| June 09, 2025 | 16.93 | 16.92 | 16.92 | 16.96 | 16.71 | 3.18M |
| June 06, 2025 | 16.41 | 16.96 | 16.96 | 17.03 | 16.31 | 5.7M |
| June 05, 2025 | 16.57 | 16.36 | 16.36 | 16.57 | 16.32 | 1.92M |
| June 04, 2025 | 16.23 | 16.51 | 16.51 | 16.58 | 16.23 | 2.28M |
| June 03, 2025 | 16.2 | 16.28 | 16.28 | 16.35 | 16.13 | 2.35M |
| May 30, 2025 | 16.43 | 16.35 | 16.35 | 16.71 | 16.23 | 3.26M |
| May 29, 2025 | 16.35 | 16.44 | 16.44 | 16.58 | 16.2 | 3.62M |
| May 28, 2025 | 16.5 | 16.29 | 16.29 | 16.55 | 16.14 | 3.55M |
| May 27, 2025 | 16.7 | 16.47 | 16.47 | 16.76 | 16.24 | 4.64M |
| May 26, 2025 | 16.7 | 16.63 | 16.63 | 17.11 | 16.47 | 10.03M |