21.31
+0.65(+3.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 20.6 | 21.31 | 21.31 | 21.4 | 20.6 | 5.09M |
| September 05, 2025 | 20.03 | 20.66 | 20.66 | 20.98 | 20.01 | 5.64M |
| September 04, 2025 | 20.23 | 20 | 20 | 20.38 | 19.68 | 3.06M |
| September 03, 2025 | 20.1 | 20.21 | 20.21 | 20.48 | 20.05 | 3.19M |
| September 02, 2025 | 20.28 | 20.2 | 20.2 | 20.41 | 19.75 | 4.79M |
| September 01, 2025 | 20.01 | 20.27 | 20.27 | 20.48 | 19.84 | 4.65M |
| August 29, 2025 | 20.26 | 19.92 | 19.92 | 20.28 | 19.75 | 5.26M |
| August 28, 2025 | 20.53 | 20.26 | 20.26 | 20.69 | 19.7 | 5.35M |
| August 27, 2025 | 21.18 | 20.5 | 20.5 | 21.32 | 20.5 | 4.32M |
| August 26, 2025 | 21.17 | 21.2 | 21.2 | 21.45 | 20.93 | 5.37M |
| August 25, 2025 | 20.88 | 21.16 | 21.16 | 21.98 | 20.85 | 6.88M |
| August 22, 2025 | 21.46 | 20.85 | 20.85 | 21.46 | 20.33 | 11.12M |
| August 21, 2025 | 21.78 | 21.83 | 21.83 | 22.2 | 21.4 | 4.26M |
| August 20, 2025 | 21.26 | 21.76 | 21.76 | 21.83 | 21.11 | 4.11M |
| August 19, 2025 | 21.52 | 21.41 | 21.41 | 22.56 | 21.3 | 7.05M |
| 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 |