20.79
+0.73(+3.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.2 | 20.79 | 20.79 | 21 | 19.86 | 50.02M |
| August 15, 2025 | 19.74 | 20.06 | 20.06 | 20.15 | 19.52 | 44.72M |
| August 14, 2025 | 19.24 | 19.84 | 19.84 | 20.58 | 19.23 | 74.45M |
| August 13, 2025 | 17.83 | 19.61 | 19.61 | 19.61 | 17.83 | 47.26M |
| August 12, 2025 | 17.57 | 17.83 | 17.83 | 17.88 | 17.3 | 16.39M |
| August 11, 2025 | 17.33 | 17.58 | 17.58 | 17.6 | 17.21 | 12.28M |
| August 08, 2025 | 17.26 | 17.39 | 17.39 | 17.46 | 17.09 | 10.64M |
| August 07, 2025 | 17.25 | 17.42 | 17.42 | 17.46 | 16.93 | 15.6M |
| August 06, 2025 | 17.2 | 17.26 | 17.26 | 17.27 | 17.12 | 7.67M |
| August 05, 2025 | 17.24 | 17.16 | 17.16 | 17.25 | 17.08 | 7.9M |
| August 04, 2025 | 16.81 | 17.17 | 17.17 | 17.19 | 16.76 | 9.36M |
| August 01, 2025 | 16.86 | 16.9 | 16.9 | 17.01 | 16.71 | 9.41M |
| July 31, 2025 | 17.28 | 16.88 | 16.88 | 17.41 | 16.81 | 12.62M |
| July 30, 2025 | 17.84 | 17.35 | 17.35 | 17.85 | 17.14 | 15.46M |
| July 29, 2025 | 18.01 | 17.85 | 17.85 | 18.16 | 17.66 | 15.07M |
| July 28, 2025 | 18 | 18.15 | 18.15 | 18.39 | 17.75 | 16.4M |
| July 25, 2025 | 18.3 | 18.1 | 18.1 | 18.3 | 17.88 | 19.32M |
| July 24, 2025 | 17.9 | 18.32 | 18.32 | 18.55 | 17.76 | 28.12M |
| July 23, 2025 | 18.18 | 17.98 | 17.98 | 18.55 | 17.95 | 36.35M |
| July 22, 2025 | 17.51 | 17.67 | 17.67 | 17.69 | 17.33 | 18M |
| July 21, 2025 | 17.26 | 17.55 | 17.55 | 17.65 | 17.07 | 17.04M |
| July 18, 2025 | 16.9 | 17.25 | 17.25 | 17.4 | 16.87 | 21.36M |
| July 17, 2025 | 16.63 | 16.95 | 16.95 | 16.99 | 16.5 | 11.99M |
| July 16, 2025 | 16.72 | 16.61 | 16.61 | 16.89 | 16.55 | 10.34M |
| July 15, 2025 | 16.94 | 16.75 | 16.75 | 17.05 | 16.6 | 11.92M |
| July 14, 2025 | 16.95 | 16.95 | 16.95 | 17.18 | 16.89 | 15.24M |
| July 11, 2025 | 16.58 | 16.93 | 16.93 | 17.17 | 16.58 | 24.87M |
| July 10, 2025 | 16.49 | 16.59 | 16.59 | 16.64 | 16.38 | 10.32M |
| July 09, 2025 | 16.69 | 16.48 | 16.48 | 16.76 | 16.46 | 12.59M |
| July 08, 2025 | 16.35 | 16.65 | 16.65 | 16.77 | 16.35 | 15.71M |
| July 07, 2025 | 16.41 | 16.43 | 16.43 | 16.54 | 16.2 | 9.83M |
| July 04, 2025 | 16.3 | 16.28 | 16.28 | 16.58 | 16.18 | 11.59M |
| July 03, 2025 | 16.46 | 16.38 | 16.38 | 16.55 | 16.19 | 11.86M |
| July 02, 2025 | 16.7 | 16.47 | 16.47 | 16.7 | 16.38 | 14.98M |
| July 01, 2025 | 16.36 | 16.75 | 16.75 | 16.75 | 16.36 | 20.32M |
| June 30, 2025 | 16.26 | 16.41 | 16.41 | 16.44 | 16.08 | 16.58M |
| June 27, 2025 | 16.16 | 16.25 | 16.25 | 16.34 | 16.08 | 16.05M |
| June 26, 2025 | 15.95 | 16.05 | 16.05 | 16.37 | 15.94 | 19.36M |
| June 25, 2025 | 15.88 | 15.92 | 15.92 | 16.1 | 15.78 | 13.16M |
| June 24, 2025 | 15.61 | 15.87 | 15.87 | 16.12 | 15.43 | 19.6M |
| June 23, 2025 | 15.68 | 16.05 | 15.97 | 16.2 | 15.68 | 10.32M |
| June 20, 2025 | 15.9 | 15.76 | 15.76 | 16.18 | 15.7 | 8.36M |
| June 19, 2025 | 16.29 | 15.93 | 15.93 | 16.37 | 15.87 | 10.46M |
| June 18, 2025 | 16.5 | 16.31 | 16.31 | 16.5 | 16.21 | 8.14M |
| June 17, 2025 | 16.57 | 16.46 | 16.46 | 16.82 | 16.39 | 10.23M |
| June 16, 2025 | 16.32 | 16.56 | 16.56 | 16.92 | 16.08 | 14.3M |
| June 13, 2025 | 16.59 | 16.33 | 16.33 | 16.71 | 16.28 | 12.47M |
| June 12, 2025 | 16.75 | 16.59 | 16.59 | 16.82 | 16.5 | 12.45M |
| June 11, 2025 | 16.56 | 16.65 | 16.65 | 16.82 | 16.48 | 13.2M |
| June 10, 2025 | 16.81 | 16.55 | 16.55 | 16.87 | 16.38 | 18.06M |
| June 09, 2025 | 17 | 16.82 | 16.82 | 17.18 | 16.62 | 20.12M |
| June 06, 2025 | 17.24 | 16.89 | 16.89 | 17.35 | 16.85 | 15.45M |
| June 05, 2025 | 17.18 | 17.23 | 17.23 | 17.6 | 17.14 | 14.15M |
| June 04, 2025 | 16.9 | 17.24 | 17.24 | 17.66 | 16.9 | 18.75M |
| June 03, 2025 | 16.63 | 16.91 | 16.91 | 16.99 | 16.48 | 16.2M |
| May 30, 2025 | 17.29 | 16.63 | 16.63 | 17.37 | 16.5 | 30.29M |
| May 29, 2025 | 17.26 | 17.67 | 17.67 | 18.11 | 17.02 | 37.56M |
| May 28, 2025 | 17.4 | 17.44 | 17.44 | 17.98 | 17.32 | 34.31M |
| May 27, 2025 | 18.56 | 17.65 | 17.65 | 18.6 | 17.43 | 50M |
| May 26, 2025 | 18.54 | 18.95 | 18.95 | 19.32 | 17.99 | 71.67M |