20.79
+0.59(+2.92%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.31 | 20.79 | 20.79 | 20.89 | 19.96 | 125.86M |
September 05, 2025 | 19.2 | 20.2 | 20.2 | 20.2 | 19.15 | 106.53M |
September 04, 2025 | 19.46 | 19.13 | 19.13 | 19.75 | 18.88 | 76.77M |
September 03, 2025 | 19.85 | 19.47 | 19.47 | 20.08 | 19.38 | 64.75M |
September 02, 2025 | 20.07 | 19.73 | 19.73 | 20.23 | 19.61 | 75.29M |
September 01, 2025 | 20.24 | 20.06 | 20.06 | 20.3 | 19.81 | 82.55M |
August 29, 2025 | 19.59 | 20.28 | 20.28 | 20.48 | 19.59 | 111.33M |
August 28, 2025 | 19.38 | 19.69 | 19.69 | 19.74 | 19.15 | 79.84M |
August 27, 2025 | 19.81 | 19.41 | 19.41 | 19.98 | 19.39 | 81.79M |
August 26, 2025 | 19.55 | 19.8 | 19.8 | 19.97 | 19.41 | 74.55M |
August 25, 2025 | 19.5 | 19.55 | 19.55 | 19.67 | 19.33 | 76.18M |
August 22, 2025 | 19.24 | 19.33 | 19.33 | 19.4 | 19.21 | 49.67M |
August 21, 2025 | 19.2 | 19.3 | 19.3 | 19.42 | 19.15 | 66.02M |
August 20, 2025 | 18.9 | 19.17 | 19.17 | 19.41 | 18.82 | 68.69M |
August 19, 2025 | 19.19 | 19.11 | 19.11 | 19.34 | 19.06 | 49.2M |
August 18, 2025 | 19.45 | 19.28 | 19.28 | 19.63 | 19.2 | 78.05M |
August 15, 2025 | 18.96 | 19.17 | 19.17 | 19.19 | 18.91 | 62.38M |
August 14, 2025 | 19.35 | 18.99 | 18.99 | 19.39 | 18.95 | 71.77M |
August 13, 2025 | 19.37 | 19.31 | 19.31 | 19.49 | 19.25 | 72.86M |
August 12, 2025 | 19.77 | 19.43 | 19.43 | 19.78 | 19.25 | 106.78M |
August 11, 2025 | 19.71 | 19.86 | 19.86 | 19.98 | 19.3 | 198.72M |
August 08, 2025 | 18.4 | 18.74 | 18.74 | 18.87 | 18.38 | 61.93M |
August 07, 2025 | 18.33 | 18.48 | 18.48 | 18.5 | 18.12 | 59.74M |
August 06, 2025 | 18.24 | 18.22 | 18.22 | 18.34 | 18.14 | 34.72M |
August 05, 2025 | 18.18 | 18.29 | 18.29 | 18.43 | 18.17 | 45.43M |
August 04, 2025 | 17.97 | 18.13 | 18.13 | 18.14 | 17.85 | 40.24M |
August 01, 2025 | 18.14 | 17.99 | 17.99 | 18.2 | 17.81 | 51.19M |
July 31, 2025 | 18.51 | 18.03 | 18.03 | 18.57 | 17.96 | 85.71M |
July 30, 2025 | 18.88 | 18.7 | 18.7 | 19.14 | 18.54 | 68M |
July 29, 2025 | 18.64 | 18.61 | 18.61 | 18.77 | 18.45 | 44.13M |
July 28, 2025 | 18.62 | 18.7 | 18.7 | 18.89 | 18.43 | 70.21M |
July 25, 2025 | 19.09 | 18.8 | 18.8 | 19.19 | 18.78 | 77.67M |
July 24, 2025 | 18.3 | 18.94 | 18.94 | 19.11 | 18.14 | 128.56M |
July 23, 2025 | 18.6 | 18.29 | 18.29 | 18.8 | 18.26 | 88.14M |
July 22, 2025 | 18.24 | 18.46 | 18.46 | 18.58 | 18.17 | 75.45M |
July 21, 2025 | 18.14 | 18.05 | 18.05 | 18.2 | 18.01 | 55.39M |
July 18, 2025 | 17.57 | 18.11 | 18.11 | 18.13 | 17.55 | 120.6M |
July 17, 2025 | 17.22 | 17.48 | 17.48 | 17.55 | 17.19 | 46.1M |
July 16, 2025 | 17.43 | 17.2 | 17.2 | 17.48 | 17.11 | 41.46M |
July 15, 2025 | 17.59 | 17.4 | 17.4 | 17.72 | 17.38 | 45.61M |
July 14, 2025 | 17.74 | 17.74 | 17.74 | 18.05 | 17.7 | 54.87M |
July 11, 2025 | 17.58 | 17.5 | 17.5 | 17.83 | 17.46 | 52.14M |
July 10, 2025 | 17.42 | 17.47 | 17.47 | 17.56 | 17.35 | 27.64M |
July 09, 2025 | 17.6 | 17.43 | 17.43 | 17.65 | 17.38 | 32.46M |
July 08, 2025 | 17.12 | 17.56 | 17.56 | 17.6 | 17.12 | 47.69M |
July 07, 2025 | 17.19 | 17.12 | 17.12 | 17.25 | 17.08 | 29.69M |
July 04, 2025 | 17.61 | 17.26 | 17.26 | 17.64 | 17.2 | 46.76M |
July 03, 2025 | 17.34 | 17.69 | 17.69 | 17.74 | 17.26 | 56.84M |
July 02, 2025 | 17.02 | 17.34 | 17.34 | 17.34 | 16.95 | 53.26M |
July 01, 2025 | 17.02 | 17.01 | 17.01 | 17.08 | 16.92 | 28.46M |
June 30, 2025 | 17.19 | 17.08 | 17.08 | 17.24 | 16.94 | 33.12M |
June 27, 2025 | 17.13 | 17.06 | 17.06 | 17.27 | 17.01 | 51.12M |
June 26, 2025 | 16.6 | 16.95 | 16.95 | 17.19 | 16.59 | 81.79M |
June 25, 2025 | 16.6 | 16.6 | 16.6 | 16.65 | 16.43 | 36.57M |
June 24, 2025 | 16.4 | 16.64 | 16.64 | 16.69 | 16.33 | 37.95M |
June 23, 2025 | 16.21 | 16.4 | 16.4 | 16.45 | 16.21 | 27.75M |
June 20, 2025 | 16.34 | 16.21 | 16.21 | 16.43 | 16.21 | 28.94M |
June 19, 2025 | 16.48 | 16.33 | 16.33 | 16.54 | 16.3 | 23.68M |
June 18, 2025 | 16.6 | 16.48 | 16.48 | 16.7 | 16.47 | 20.68M |
June 17, 2025 | 16.56 | 16.57 | 16.57 | 16.75 | 16.55 | 23.14M |