20.97
+0.49(+2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 20.45 | 20.97 | 20.97 | 21.08 | 20.22 | 1.58M |
| September 05, 2025 | 20.39 | 20.48 | 20.48 | 20.79 | 20.16 | 1.48M |
| September 04, 2025 | 19.87 | 20.3 | 20.3 | 20.7 | 19.87 | 1.99M |
| September 03, 2025 | 20.57 | 19.92 | 19.92 | 20.65 | 19.8 | 1.38M |
| September 02, 2025 | 20.64 | 20.41 | 20.41 | 20.77 | 19.9 | 1.76M |
| September 01, 2025 | 20.36 | 20.64 | 20.64 | 21 | 20.21 | 2.38M |
| August 29, 2025 | 20.14 | 20.42 | 20.42 | 20.7 | 20.14 | 2.24M |
| August 28, 2025 | 20.7 | 20.4 | 20.4 | 21.3 | 19.55 | 3.5M |
| August 27, 2025 | 21.7 | 20.8 | 20.8 | 21.85 | 20.8 | 2.43M |
| August 26, 2025 | 21.2 | 21.7 | 21.7 | 21.95 | 21.06 | 2.08M |
| August 25, 2025 | 21.5 | 21.3 | 21.3 | 21.7 | 21.23 | 2.22M |
| August 22, 2025 | 22 | 21.41 | 21.41 | 22 | 21.19 | 1.83M |
| August 21, 2025 | 21.86 | 22 | 22 | 22.11 | 21.65 | 1.7M |
| August 20, 2025 | 21.51 | 21.79 | 21.79 | 21.79 | 21.5 | 1.51M |
| August 19, 2025 | 21.36 | 21.73 | 21.73 | 21.75 | 21.13 | 1.78M |
| August 18, 2025 | 21.38 | 21.35 | 21.35 | 21.78 | 21.25 | 2.42M |
| August 15, 2025 | 21.58 | 21.16 | 21.16 | 21.78 | 21 | 2.15M |
| August 14, 2025 | 22.11 | 21.42 | 21.42 | 22.12 | 21.36 | 1.38M |
| August 13, 2025 | 22.11 | 22 | 22 | 22.28 | 21.72 | 1.45M |
| August 12, 2025 | 22.6 | 22.11 | 22.11 | 22.6 | 22.01 | 1.35M |
| August 11, 2025 | 21.95 | 22.3 | 22.3 | 22.46 | 21.72 | 1.94M |
| August 08, 2025 | 21.68 | 21.8 | 21.8 | 21.9 | 21.33 | 1.21M |
| August 07, 2025 | 21.68 | 21.66 | 21.66 | 21.77 | 21.4 | 1.51M |
| August 06, 2025 | 21.43 | 21.54 | 21.54 | 21.6 | 21.28 | 1.09M |
| August 05, 2025 | 21.25 | 21.43 | 21.43 | 21.44 | 21.13 | 1.32M |
| August 04, 2025 | 21.02 | 21.13 | 21.13 | 21.25 | 20.63 | 1.59M |
| August 01, 2025 | 20.45 | 21.11 | 21.11 | 21.19 | 20.45 | 1.76M |
| July 31, 2025 | 21.33 | 20.73 | 20.58 | 21.33 | 20.52 | 1.48M |
| July 30, 2025 | 21.12 | 21.27 | 21.12 | 21.8 | 21.05 | 2.4M |
| July 29, 2025 | 21.52 | 21.06 | 20.91 | 21.54 | 20.86 | 1.8M |
| July 28, 2025 | 21 | 21.52 | 21.36 | 21.85 | 21 | 2.06M |
| July 25, 2025 | 20.67 | 20.9 | 20.75 | 20.99 | 20.54 | 1.57M |
| July 24, 2025 | 20.75 | 20.56 | 20.41 | 20.8 | 20.5 | 1.48M |
| July 23, 2025 | 20.88 | 20.59 | 20.44 | 20.88 | 20.48 | 1.32M |
| July 22, 2025 | 20.96 | 20.67 | 20.52 | 21.14 | 20.57 | 1.32M |
| July 21, 2025 | 20.81 | 20.98 | 20.83 | 21.18 | 20.66 | 2.12M |
| July 18, 2025 | 20.39 | 20.43 | 20.28 | 20.58 | 20.26 | 1.14M |
| July 17, 2025 | 20.53 | 20.24 | 20.09 | 20.68 | 20.24 | 1.01M |
| July 16, 2025 | 20.2 | 20.53 | 20.38 | 20.57 | 20.18 | 1.42M |
| July 15, 2025 | 20.68 | 20.23 | 20.08 | 20.71 | 20 | 1.42M |
| July 14, 2025 | 20.31 | 20.61 | 20.46 | 20.74 | 20.17 | 1.45M |
| July 11, 2025 | 20.48 | 20.32 | 20.32 | 20.5 | 20.02 | 907,405 |
| July 10, 2025 | 20.48 | 20.37 | 20.37 | 20.5 | 20.2 | 900,400 |
| July 09, 2025 | 20.5 | 20.36 | 20.36 | 20.59 | 20.19 | 1.22M |
| July 08, 2025 | 20.31 | 20.36 | 20.36 | 20.49 | 20.16 | 1.46M |
| July 07, 2025 | 19.77 | 20.22 | 20.22 | 20.24 | 19.69 | 1.38M |
| July 04, 2025 | 20.24 | 19.88 | 19.88 | 20.24 | 19.77 | 1.12M |
| July 03, 2025 | 20.21 | 20.21 | 20.21 | 20.3 | 19.95 | 1.19M |
| July 02, 2025 | 20.13 | 20.1 | 20.1 | 20.24 | 19.84 | 1.05M |
| July 01, 2025 | 20.1 | 20.04 | 20.04 | 20.3 | 19.85 | 1.32M |
| June 30, 2025 | 19.95 | 20.12 | 20.12 | 20.18 | 19.86 | 1.37M |
| June 27, 2025 | 19.7 | 19.89 | 19.89 | 19.92 | 19.46 | 1.39M |
| June 26, 2025 | 19.76 | 19.7 | 19.7 | 19.8 | 19.41 | 1.18M |
| June 25, 2025 | 19.89 | 19.69 | 19.69 | 19.99 | 19.49 | 1.44M |
| June 24, 2025 | 19.46 | 19.74 | 19.74 | 19.92 | 19.26 | 1.88M |
| June 23, 2025 | 19.05 | 19.2 | 19.2 | 19.35 | 18.77 | 1.65M |
| June 20, 2025 | 19.02 | 19.09 | 19.09 | 19.88 | 18.64 | 2.47M |
| June 19, 2025 | 19.39 | 18.96 | 18.96 | 19.5 | 18.81 | 1.63M |
| June 18, 2025 | 19.7 | 19.39 | 19.39 | 19.96 | 19.29 | 1.68M |
| June 17, 2025 | 20 | 19.77 | 19.77 | 20.28 | 19.61 | 2.41M |