21.70
+0.12(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.57 | 21.58 | 21.58 | 21.79 | 21.42 | 2.36M |
| August 15, 2025 | 21.44 | 21.53 | 21.53 | 21.77 | 21.42 | 2.09M |
| August 14, 2025 | 21.95 | 21.53 | 21.53 | 22 | 21.51 | 2.35M |
| August 13, 2025 | 22.17 | 21.95 | 21.95 | 22.34 | 21.88 | 2.17M |
| August 12, 2025 | 22.29 | 22.16 | 22.16 | 22.45 | 22.11 | 1.58M |
| August 11, 2025 | 21.94 | 22.25 | 22.25 | 22.33 | 21.9 | 2.55M |
| August 08, 2025 | 21.83 | 21.94 | 21.94 | 21.96 | 21.62 | 1.74M |
| August 07, 2025 | 21.9 | 21.83 | 21.83 | 22.15 | 21.83 | 1.84M |
| August 06, 2025 | 22.14 | 21.95 | 21.95 | 22.21 | 21.87 | 1.54M |
| August 05, 2025 | 22.15 | 22.14 | 22.14 | 22.3 | 21.95 | 1.77M |
| August 04, 2025 | 21.91 | 22.06 | 22.06 | 22.08 | 21.64 | 1.96M |
| August 01, 2025 | 21.6 | 21.97 | 21.97 | 22.02 | 21.6 | 2.3M |
| July 31, 2025 | 21.94 | 21.61 | 21.61 | 22.08 | 21.53 | 2.26M |
| July 30, 2025 | 21.84 | 22.04 | 22.04 | 22.27 | 21.83 | 2.82M |
| July 29, 2025 | 21.91 | 21.93 | 21.93 | 22.05 | 21.65 | 2.33M |
| July 28, 2025 | 22.25 | 21.95 | 21.95 | 22.32 | 21.91 | 2.45M |
| July 25, 2025 | 22.2 | 22.14 | 22.14 | 22.41 | 22.01 | 3.44M |
| July 24, 2025 | 21.87 | 22.27 | 22.27 | 22.48 | 21.65 | 5.35M |
| July 23, 2025 | 21.58 | 21.85 | 21.85 | 22.18 | 21.53 | 3.98M |
| July 22, 2025 | 21.5 | 21.57 | 21.57 | 21.63 | 21.33 | 1.65M |
| July 21, 2025 | 21.4 | 21.52 | 21.52 | 21.53 | 21.24 | 2.12M |
| July 18, 2025 | 21.3 | 21.3 | 21.3 | 21.33 | 21.02 | 1.87M |
| July 17, 2025 | 21.3 | 21.23 | 21.23 | 21.4 | 21.15 | 1.7M |
| July 16, 2025 | 21.02 | 21.22 | 21.22 | 21.25 | 21.02 | 1.49M |
| July 15, 2025 | 21.3 | 21.08 | 21.08 | 21.4 | 20.81 | 1.69M |
| July 14, 2025 | 21.35 | 21.3 | 21.3 | 21.47 | 21.24 | 1.77M |
| July 11, 2025 | 21.37 | 21.3 | 21.3 | 21.46 | 21.01 | 2.42M |
| July 10, 2025 | 20.93 | 21.27 | 21.27 | 21.41 | 20.84 | 3.14M |
| July 09, 2025 | 20.85 | 20.86 | 20.86 | 20.93 | 20.76 | 1.32M |
| July 08, 2025 | 20.75 | 20.84 | 20.84 | 20.84 | 20.59 | 1.61M |
| July 07, 2025 | 20.55 | 20.63 | 20.63 | 20.73 | 20.45 | 1.21M |
| July 04, 2025 | 20.85 | 20.5 | 20.5 | 20.93 | 20.4 | 2.88M |
| July 03, 2025 | 20.95 | 20.85 | 20.85 | 21.14 | 20.8 | 2.56M |
| July 02, 2025 | 21.1 | 21 | 21 | 21.1 | 20.72 | 1.78M |
| July 01, 2025 | 20.99 | 21.05 | 21.05 | 21.17 | 20.93 | 1.4M |
| June 30, 2025 | 20.86 | 21.03 | 21.03 | 21.12 | 20.84 | 2M |
| June 27, 2025 | 20.99 | 20.94 | 20.94 | 21.24 | 20.82 | 2.42M |
| June 26, 2025 | 21.11 | 20.89 | 20.89 | 21.11 | 20.84 | 1.05M |
| June 25, 2025 | 20.95 | 21.09 | 21.09 | 21.1 | 20.7 | 1.67M |
| June 24, 2025 | 20.63 | 20.9 | 20.9 | 20.94 | 20.63 | 1.28M |
| June 23, 2025 | 20.4 | 20.64 | 20.64 | 20.7 | 20.25 | 1.29M |
| June 20, 2025 | 20.42 | 20.61 | 20.61 | 20.79 | 20.3 | 1.38M |
| June 19, 2025 | 20.78 | 20.43 | 20.43 | 20.89 | 20.27 | 2.02M |
| June 18, 2025 | 21.37 | 20.82 | 20.82 | 21.5 | 20.81 | 3.81M |
| June 17, 2025 | 23.1 | 22.83 | 22.83 | 23.32 | 22.51 | 4.67M |
| June 16, 2025 | 22.1 | 22.95 | 22.95 | 23.3 | 22 | 4.88M |
| June 13, 2025 | 22.45 | 22.03 | 22.03 | 22.45 | 21.94 | 2.74M |
| June 12, 2025 | 21.93 | 22.5 | 22.5 | 22.64 | 21.87 | 3.2M |
| June 11, 2025 | 22.04 | 21.93 | 21.93 | 22.18 | 21.88 | 1.65M |
| June 10, 2025 | 22.23 | 22.08 | 22.08 | 22.38 | 21.91 | 2.36M |
| June 09, 2025 | 22.21 | 22.23 | 22.23 | 22.6 | 22.15 | 2.84M |
| June 06, 2025 | 22.75 | 22.2 | 22.2 | 22.98 | 22.1 | 2.79M |
| June 05, 2025 | 23.11 | 22.86 | 22.86 | 23.16 | 22.7 | 2.06M |
| June 04, 2025 | 22.82 | 23.11 | 23.11 | 23.29 | 22.72 | 2.02M |
| June 03, 2025 | 22.67 | 22.9 | 22.9 | 22.95 | 22.61 | 1.8M |
| May 30, 2025 | 22.85 | 22.67 | 22.67 | 23.19 | 22.63 | 2.13M |
| May 29, 2025 | 23 | 22.91 | 22.91 | 23.3 | 22.76 | 1.95M |
| May 28, 2025 | 23.13 | 23.11 | 23.11 | 23.32 | 22.7 | 3.19M |
| May 27, 2025 | 23.55 | 23.15 | 23.15 | 23.55 | 22.76 | 4.41M |
| May 26, 2025 | 23.1 | 23.34 | 23.34 | 23.46 | 22.85 | 4.19M |