20.55
+0.61(+3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 19.94 | 20.55 | 20.55 | 20.58 | 19.87 | 30.71M |
| August 21, 2025 | 20.09 | 19.94 | 19.94 | 20.3 | 19.84 | 16.77M |
| August 20, 2025 | 19.82 | 20.08 | 20.08 | 20.09 | 19.71 | 17.96M |
| August 19, 2025 | 20.01 | 19.88 | 19.88 | 20.14 | 19.82 | 21.54M |
| August 18, 2025 | 20.25 | 20.07 | 20.07 | 20.34 | 19.9 | 30.8M |
| August 15, 2025 | 19.59 | 20.05 | 20.05 | 20.18 | 19.53 | 34.17M |
| August 14, 2025 | 19.58 | 19.62 | 19.62 | 20.13 | 19.57 | 30.18M |
| August 13, 2025 | 19.3 | 19.59 | 19.59 | 19.74 | 19.21 | 26.44M |
| August 12, 2025 | 19.22 | 19.29 | 19.29 | 19.43 | 19.19 | 16.3M |
| August 11, 2025 | 19.16 | 19.22 | 19.22 | 19.31 | 19.12 | 15.15M |
| August 08, 2025 | 19.07 | 19.15 | 19.15 | 19.3 | 19 | 13.97M |
| August 07, 2025 | 19.21 | 19.11 | 19.11 | 19.29 | 19.02 | 11.73M |
| August 06, 2025 | 19.27 | 19.17 | 19.17 | 19.29 | 19.11 | 12.13M |
| August 05, 2025 | 19.09 | 19.27 | 19.27 | 19.27 | 19.04 | 15.87M |
| August 04, 2025 | 19.05 | 19 | 19 | 19.19 | 18.88 | 13.29M |
| August 01, 2025 | 18.92 | 19.04 | 19.04 | 19.38 | 18.91 | 19.73M |
| July 31, 2025 | 19.15 | 18.96 | 18.96 | 19.25 | 18.86 | 23.37M |
| July 30, 2025 | 19.3 | 19.25 | 19.25 | 19.58 | 19 | 22.56M |
| July 29, 2025 | 19.45 | 19.37 | 19.37 | 19.56 | 19.12 | 22.64M |
| July 28, 2025 | 19.19 | 19.51 | 19.51 | 20.15 | 19.03 | 35.02M |
| July 25, 2025 | 19.29 | 19.08 | 19.08 | 19.3 | 19.04 | 17.58M |
| July 24, 2025 | 18.72 | 19.29 | 19.29 | 19.32 | 18.68 | 30.63M |
| July 23, 2025 | 18.63 | 18.8 | 18.8 | 19.04 | 18.62 | 27.1M |
| July 22, 2025 | 18.6 | 18.61 | 18.61 | 18.65 | 18.38 | 15.72M |
| July 21, 2025 | 18.42 | 18.6 | 18.6 | 18.77 | 18.4 | 19.8M |
| July 18, 2025 | 18.33 | 18.41 | 18.41 | 18.53 | 18.18 | 17.86M |
| July 17, 2025 | 18.15 | 18.14 | 18.14 | 18.24 | 18.04 | 11.34M |
| July 16, 2025 | 18.2 | 18.14 | 18.14 | 18.28 | 18.01 | 13.2M |
| July 15, 2025 | 18.42 | 18.21 | 18.21 | 18.49 | 18.1 | 24.32M |
| July 14, 2025 | 18.11 | 18.45 | 18.45 | 18.6 | 18.11 | 38.47M |
| July 11, 2025 | 17.52 | 17.75 | 17.75 | 17.88 | 17.48 | 23.8M |
| July 10, 2025 | 17.02 | 17.48 | 17.48 | 17.54 | 17.02 | 18.65M |
| July 09, 2025 | 16.92 | 17.05 | 17.05 | 17.2 | 16.91 | 15.1M |
| July 08, 2025 | 17.13 | 17.19 | 16.89 | 17.23 | 17.11 | 12.38M |
| July 07, 2025 | 17.1 | 17.13 | 16.83 | 17.22 | 17.08 | 8.39M |
| July 04, 2025 | 17.07 | 17.13 | 16.83 | 17.26 | 16.97 | 11.54M |
| July 03, 2025 | 16.95 | 17.05 | 16.75 | 17.09 | 16.94 | 8.07M |
| July 02, 2025 | 16.94 | 16.95 | 16.65 | 17 | 16.89 | 7.89M |
| July 01, 2025 | 16.95 | 16.94 | 16.64 | 17 | 16.88 | 8.34M |
| June 30, 2025 | 17.1 | 16.95 | 16.65 | 17.13 | 16.88 | 11.71M |
| June 27, 2025 | 16.98 | 17.09 | 16.79 | 17.38 | 16.91 | 19.24M |
| June 26, 2025 | 17.1 | 16.9 | 16.61 | 17.14 | 16.86 | 14.22M |
| June 25, 2025 | 16.64 | 17.06 | 16.76 | 17.12 | 16.62 | 20.58M |
| June 24, 2025 | 16.31 | 16.61 | 16.32 | 16.73 | 16.28 | 10.68M |
| June 23, 2025 | 16.17 | 16.27 | 15.99 | 16.33 | 16.13 | 7.45M |
| June 20, 2025 | 16.24 | 16.19 | 16.19 | 16.34 | 16.19 | 5.84M |
| June 19, 2025 | 16.46 | 16.24 | 16.24 | 16.5 | 16.22 | 8.04M |
| June 18, 2025 | 16.61 | 16.48 | 16.48 | 16.66 | 16.41 | 8.32M |
| June 17, 2025 | 16.71 | 16.67 | 16.67 | 16.77 | 16.61 | 6.04M |
| June 16, 2025 | 16.6 | 16.68 | 16.68 | 16.72 | 16.58 | 7.59M |
| June 13, 2025 | 16.86 | 16.64 | 16.64 | 16.88 | 16.62 | 9.35M |
| June 12, 2025 | 16.81 | 16.85 | 16.85 | 16.94 | 16.78 | 7.2M |
| June 11, 2025 | 16.73 | 16.84 | 16.84 | 17.01 | 16.67 | 12.21M |
| June 10, 2025 | 16.74 | 16.68 | 16.68 | 16.8 | 16.53 | 9.12M |
| June 09, 2025 | 16.62 | 16.73 | 16.73 | 16.83 | 16.61 | 10.28M |
| June 06, 2025 | 16.65 | 16.54 | 16.54 | 16.68 | 16.5 | 6.07M |
| June 05, 2025 | 16.77 | 16.63 | 16.63 | 16.8 | 16.58 | 8.69M |
| June 04, 2025 | 16.61 | 16.78 | 16.78 | 16.79 | 16.58 | 12.23M |
| June 03, 2025 | 16.32 | 16.6 | 16.6 | 16.67 | 16.29 | 10.18M |
| May 30, 2025 | 16.31 | 16.39 | 16.39 | 16.44 | 16.25 | 8.1M |