20.91
-0.37(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.36 | 20.91 | 20.91 | 21.37 | 20.71 | 139.94M |
| August 15, 2025 | 20.69 | 21.28 | 21.28 | 21.77 | 20.59 | 130.24M |
| August 14, 2025 | 20.54 | 20.74 | 20.74 | 21.35 | 20.46 | 115.01M |
| August 13, 2025 | 20.22 | 20.54 | 20.54 | 20.85 | 20.09 | 105.67M |
| August 12, 2025 | 19.8 | 20.09 | 20.09 | 20.17 | 19.74 | 68.67M |
| August 11, 2025 | 19.6 | 19.71 | 19.71 | 19.92 | 19.6 | 53.67M |
| August 08, 2025 | 19.57 | 19.71 | 19.71 | 19.85 | 19.3 | 65.66M |
| August 07, 2025 | 19.66 | 19.56 | 19.56 | 19.89 | 19.5 | 46.87M |
| August 06, 2025 | 19.63 | 19.71 | 19.71 | 19.84 | 19.58 | 48.65M |
| August 05, 2025 | 19.45 | 19.63 | 19.63 | 19.75 | 19.35 | 67.18M |
| August 04, 2025 | 19.28 | 19.38 | 19.38 | 19.66 | 19.27 | 55.35M |
| August 01, 2025 | 19.21 | 19.34 | 19.34 | 19.89 | 19.05 | 92.2M |
| July 31, 2025 | 19.68 | 19.19 | 19.19 | 19.81 | 19.05 | 94.76M |
| July 30, 2025 | 19.9 | 19.76 | 19.76 | 20.15 | 19.56 | 63.76M |
| July 29, 2025 | 19.9 | 19.92 | 19.92 | 20 | 19.65 | 65.54M |
| July 28, 2025 | 19.92 | 20.02 | 20.02 | 20.4 | 19.75 | 90.58M |
| July 25, 2025 | 20.07 | 19.93 | 19.93 | 20.1 | 19.8 | 75.77M |
| July 24, 2025 | 19.35 | 20.07 | 20.07 | 20.14 | 19.35 | 127.29M |
| July 23, 2025 | 18.78 | 19.54 | 19.54 | 19.75 | 18.75 | 159.35M |
| July 22, 2025 | 18.62 | 18.79 | 18.79 | 18.86 | 18.4 | 64.67M |
| July 21, 2025 | 18 | 18.7 | 18.7 | 18.85 | 17.9 | 104.06M |
| July 18, 2025 | 17.61 | 18.08 | 18.08 | 18.25 | 17.6 | 84.84M |
| July 17, 2025 | 17.53 | 17.61 | 17.61 | 17.62 | 17.41 | 37.3M |
| July 16, 2025 | 17.8 | 17.52 | 17.52 | 17.85 | 17.45 | 44.75M |
| July 15, 2025 | 17.77 | 17.8 | 17.8 | 18.03 | 17.67 | 62.43M |
| July 14, 2025 | 17.75 | 17.77 | 17.77 | 17.9 | 17.63 | 51.71M |
| July 11, 2025 | 17.53 | 17.69 | 17.69 | 17.99 | 17.41 | 90.6M |
| July 10, 2025 | 17.09 | 17.46 | 17.46 | 17.5 | 17.06 | 59M |
| July 09, 2025 | 17.15 | 17.18 | 17.18 | 17.51 | 17.12 | 49.5M |
| July 08, 2025 | 17.05 | 17.15 | 17.15 | 17.19 | 16.97 | 43.26M |
| July 07, 2025 | 16.92 | 17.05 | 17.05 | 17.11 | 16.89 | 31.59M |
| July 04, 2025 | 16.8 | 17 | 17 | 17.3 | 16.73 | 60.61M |
| July 03, 2025 | 16.67 | 16.78 | 16.78 | 16.85 | 16.67 | 32.01M |
| July 02, 2025 | 16.75 | 16.65 | 16.65 | 16.76 | 16.62 | 31.14M |
| July 01, 2025 | 16.83 | 16.71 | 16.71 | 16.86 | 16.65 | 31.87M |
| June 30, 2025 | 16.9 | 16.81 | 16.81 | 16.98 | 16.66 | 64.12M |
| June 27, 2025 | 17.28 | 17.45 | 17.05 | 18.1 | 17.24 | 111.63M |
| June 26, 2025 | 17.4 | 17.26 | 16.86 | 17.52 | 17.11 | 70.33M |
| June 25, 2025 | 16.86 | 17.36 | 16.96 | 17.45 | 16.83 | 91.63M |
| June 24, 2025 | 16.52 | 16.82 | 16.43 | 16.99 | 16.52 | 56.59M |
| June 23, 2025 | 16.26 | 16.47 | 16.09 | 16.53 | 16.26 | 27.3M |
| June 20, 2025 | 16.3 | 16.33 | 16.33 | 16.42 | 16.28 | 19.48M |
| June 19, 2025 | 16.56 | 16.3 | 16.3 | 16.64 | 16.26 | 33.18M |
| June 18, 2025 | 16.86 | 16.65 | 16.65 | 16.92 | 16.51 | 29.92M |
| June 17, 2025 | 16.86 | 16.86 | 16.86 | 16.9 | 16.75 | 22.9M |
| June 16, 2025 | 16.59 | 16.87 | 16.87 | 16.92 | 16.56 | 29.9M |
| June 13, 2025 | 16.82 | 16.66 | 16.66 | 16.89 | 16.6 | 43.86M |
| June 12, 2025 | 16.81 | 16.9 | 16.9 | 17.17 | 16.78 | 49.94M |
| June 11, 2025 | 16.46 | 16.89 | 16.89 | 16.94 | 16.43 | 65.35M |
| June 10, 2025 | 16.64 | 16.43 | 16.43 | 16.7 | 16.33 | 35.38M |
| June 09, 2025 | 16.5 | 16.66 | 16.66 | 16.75 | 16.49 | 42.2M |
| June 06, 2025 | 16.57 | 16.45 | 16.45 | 16.63 | 16.42 | 22.85M |
| June 05, 2025 | 16.52 | 16.56 | 16.56 | 16.64 | 16.42 | 30.83M |
| June 04, 2025 | 16.33 | 16.51 | 16.51 | 16.62 | 16.33 | 35.62M |
| June 03, 2025 | 16.2 | 16.35 | 16.35 | 16.48 | 16.11 | 38.89M |
| May 30, 2025 | 16.16 | 16.29 | 16.29 | 16.35 | 16.05 | 35.17M |
| May 29, 2025 | 16.23 | 16.25 | 16.25 | 16.33 | 16.19 | 35.73M |
| May 28, 2025 | 16.31 | 16.18 | 16.18 | 16.32 | 16.16 | 18.83M |
| May 27, 2025 | 16.3 | 16.27 | 16.27 | 16.34 | 16.19 | 21.42M |
| May 26, 2025 | 16.28 | 16.3 | 16.3 | 16.42 | 16.21 | 25.88M |