20.14
+0.38(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.81 | 20.14 | 20.14 | 20.48 | 19.7 | 19.95M |
| August 15, 2025 | 19.45 | 19.76 | 19.76 | 19.96 | 19.2 | 14.88M |
| August 14, 2025 | 19.95 | 19.62 | 19.62 | 20.35 | 19.6 | 19.69M |
| August 13, 2025 | 19.6 | 19.55 | 19.55 | 19.7 | 19.42 | 11.37M |
| August 12, 2025 | 19.83 | 19.59 | 19.59 | 19.92 | 19.5 | 11.09M |
| August 11, 2025 | 19.36 | 19.95 | 19.95 | 20.18 | 19.3 | 16.08M |
| August 08, 2025 | 19.8 | 19.41 | 19.41 | 19.84 | 19.4 | 11.3M |
| August 07, 2025 | 19.96 | 19.76 | 19.76 | 20.03 | 19.7 | 14.48M |
| August 06, 2025 | 19.94 | 19.82 | 19.82 | 20.29 | 19.58 | 15.83M |
| August 05, 2025 | 19.48 | 19.92 | 19.92 | 19.97 | 19.38 | 18.91M |
| August 04, 2025 | 19.2 | 19.33 | 19.33 | 19.45 | 19.08 | 8.28M |
| August 01, 2025 | 19.43 | 19.35 | 19.35 | 19.67 | 19.12 | 10.33M |
| July 31, 2025 | 19.31 | 19.55 | 19.55 | 19.88 | 19.31 | 14.42M |
| July 30, 2025 | 19.74 | 19.44 | 19.44 | 19.74 | 19.2 | 13.83M |
| July 29, 2025 | 19.69 | 19.8 | 19.8 | 19.87 | 19.6 | 15.35M |
| July 28, 2025 | 19.8 | 19.75 | 19.75 | 19.97 | 19.49 | 14.24M |
| July 25, 2025 | 20.47 | 19.8 | 19.8 | 20.5 | 19.79 | 18.51M |
| July 24, 2025 | 20.45 | 20.52 | 20.52 | 20.95 | 20.25 | 23.22M |
| July 23, 2025 | 21.55 | 20.76 | 20.76 | 21.75 | 20.64 | 46.82M |
| July 22, 2025 | 20.8 | 22.1 | 22.1 | 22.37 | 20.8 | 67.81M |
| July 21, 2025 | 19.6 | 20.38 | 20.38 | 20.38 | 19.55 | 31.54M |
| July 18, 2025 | 18.75 | 18.53 | 18.53 | 18.75 | 18.5 | 9.62M |
| July 17, 2025 | 18.6 | 18.62 | 18.62 | 18.7 | 18.48 | 12.07M |
| July 16, 2025 | 18.84 | 18.61 | 18.61 | 18.87 | 18.5 | 12.38M |
| July 15, 2025 | 19.19 | 18.95 | 18.95 | 19.2 | 18.7 | 12.55M |
| July 14, 2025 | 19.56 | 19.05 | 19.05 | 19.97 | 19 | 21.41M |
| July 11, 2025 | 20.08 | 20.14 | 20.14 | 20.67 | 19.99 | 35.07M |
| July 10, 2025 | 18.41 | 20.38 | 20.38 | 20.38 | 18.41 | 38.31M |
| July 09, 2025 | 18.48 | 18.53 | 18.53 | 19.16 | 18.4 | 10.31M |
| July 08, 2025 | 18.66 | 18.44 | 18.44 | 18.71 | 18.39 | 7.86M |
| July 07, 2025 | 18.6 | 18.61 | 18.61 | 18.85 | 18.4 | 8.36M |
| July 04, 2025 | 18.29 | 18.62 | 18.62 | 18.98 | 18.1 | 17.39M |
| July 03, 2025 | 18.25 | 18.3 | 18.3 | 18.46 | 18.2 | 8.27M |
| July 02, 2025 | 18 | 18.21 | 18.21 | 18.5 | 17.85 | 9.93M |
| July 01, 2025 | 18.16 | 18.05 | 18.05 | 18.32 | 17.86 | 6.73M |
| June 30, 2025 | 18.19 | 18.22 | 18.22 | 18.37 | 17.8 | 9.33M |
| June 27, 2025 | 17.88 | 18.35 | 18.35 | 18.61 | 17.88 | 12.27M |
| June 26, 2025 | 18.06 | 17.93 | 17.93 | 18.18 | 17.86 | 7.18M |
| June 25, 2025 | 17.47 | 18.06 | 18.06 | 18.09 | 17.45 | 9.89M |
| June 24, 2025 | 17.24 | 17.51 | 17.51 | 17.58 | 17.24 | 4.83M |
| June 23, 2025 | 17 | 17.24 | 17.24 | 17.27 | 16.97 | 4.15M |
| June 20, 2025 | 17.26 | 17.1 | 17.1 | 17.6 | 17.08 | 5.59M |
| June 19, 2025 | 17.77 | 17.43 | 17.43 | 17.79 | 17.36 | 7.26M |
| June 18, 2025 | 18 | 17.82 | 17.82 | 18.2 | 17.68 | 10.06M |
| June 17, 2025 | 18.13 | 18.18 | 18.18 | 18.74 | 18.07 | 12.38M |
| June 16, 2025 | 17.8 | 18.06 | 18.06 | 18.38 | 17.79 | 10.67M |
| June 13, 2025 | 17.88 | 17.94 | 17.94 | 18.23 | 17.8 | 10.79M |
| June 12, 2025 | 17.83 | 17.94 | 17.94 | 18 | 17.68 | 6.34M |
| June 11, 2025 | 17.51 | 17.83 | 17.83 | 17.85 | 17.46 | 6.48M |
| June 10, 2025 | 17.97 | 17.56 | 17.56 | 17.97 | 17.41 | 9.4M |
| June 09, 2025 | 17.8 | 17.96 | 17.96 | 18.19 | 17.7 | 9.47M |
| June 06, 2025 | 17.94 | 17.72 | 17.72 | 17.99 | 17.52 | 9.06M |
| June 05, 2025 | 17.8 | 17.69 | 17.69 | 17.85 | 17.52 | 7.16M |
| June 04, 2025 | 17.56 | 17.88 | 17.88 | 18 | 17.56 | 12.6M |
| June 03, 2025 | 17.18 | 17.76 | 17.76 | 17.98 | 17.01 | 16.33M |
| May 30, 2025 | 16.98 | 16.88 | 16.88 | 17.22 | 16.76 | 7.98M |
| May 29, 2025 | 16.43 | 17.05 | 17.05 | 17.09 | 16.4 | 10.6M |
| May 28, 2025 | 16.77 | 16.52 | 16.52 | 16.93 | 16.5 | 5.8M |
| May 27, 2025 | 16.5 | 16.82 | 16.82 | 16.91 | 16.26 | 9.21M |
| May 26, 2025 | 16.56 | 16.46 | 16.46 | 16.65 | 16.39 | 5.41M |