20.25
+0.12(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.38 | 20.25 | 20.25 | 20.76 | 20.15 | 1.84M |
| August 15, 2025 | 19.99 | 20.13 | 20.13 | 20.39 | 19.99 | 1.77M |
| August 14, 2025 | 20.73 | 20.08 | 20.08 | 20.84 | 20.07 | 1.91M |
| August 13, 2025 | 20.91 | 20.69 | 20.69 | 21.06 | 20.55 | 1.6M |
| August 12, 2025 | 20.76 | 20.82 | 20.82 | 20.94 | 20.65 | 1.66M |
| August 11, 2025 | 20.48 | 20.75 | 20.75 | 20.8 | 20.39 | 2.13M |
| August 08, 2025 | 20.5 | 20.44 | 20.44 | 20.54 | 20.13 | 1.16M |
| August 07, 2025 | 20.41 | 20.34 | 20.34 | 20.47 | 20.2 | 1.03M |
| August 06, 2025 | 20.33 | 20.39 | 20.39 | 20.45 | 20.11 | 1.46M |
| August 05, 2025 | 20.05 | 20.32 | 20.32 | 20.36 | 19.96 | 1.64M |
| August 04, 2025 | 19.69 | 20.05 | 20.05 | 20.08 | 19.54 | 2.03M |
| August 01, 2025 | 19.68 | 19.7 | 19.7 | 19.88 | 19.53 | 1.55M |
| July 31, 2025 | 19.95 | 19.68 | 19.68 | 20 | 19.51 | 1.41M |
| July 30, 2025 | 19.94 | 19.95 | 19.95 | 20.06 | 19.75 | 1.22M |
| July 29, 2025 | 19.92 | 19.93 | 19.93 | 20.05 | 19.77 | 1.59M |
| July 28, 2025 | 19.74 | 19.95 | 19.95 | 19.98 | 19.72 | 1.56M |
| July 25, 2025 | 19.7 | 19.73 | 19.73 | 19.75 | 19.55 | 1.45M |
| July 24, 2025 | 19.92 | 19.67 | 19.67 | 19.94 | 19.58 | 2.19M |
| July 23, 2025 | 19.67 | 19.84 | 19.84 | 19.87 | 19.43 | 2.15M |
| July 22, 2025 | 19.64 | 19.66 | 19.66 | 19.75 | 19.5 | 1.57M |
| July 21, 2025 | 19.56 | 19.62 | 19.62 | 19.79 | 19.54 | 1.35M |
| July 18, 2025 | 19.65 | 19.54 | 19.54 | 19.65 | 19.42 | 1.21M |
| July 17, 2025 | 19.72 | 19.53 | 19.53 | 19.72 | 19.41 | 1.86M |
| July 16, 2025 | 19.5 | 19.64 | 19.64 | 19.65 | 19.35 | 1.24M |
| July 15, 2025 | 19.53 | 19.49 | 19.49 | 19.85 | 19.27 | 1.41M |
| July 14, 2025 | 19.5 | 19.65 | 19.65 | 19.66 | 19.34 | 1.34M |
| July 11, 2025 | 19.65 | 19.5 | 19.5 | 19.75 | 19.42 | 1.82M |
| July 10, 2025 | 19.44 | 19.65 | 19.65 | 19.7 | 19.24 | 2.61M |
| July 09, 2025 | 19.26 | 19.5 | 19.5 | 19.99 | 19.21 | 3.42M |
| July 08, 2025 | 19.06 | 19.26 | 19.26 | 19.26 | 18.86 | 2.58M |
| July 07, 2025 | 18.73 | 18.92 | 18.92 | 18.97 | 18.63 | 1.86M |
| July 04, 2025 | 18.78 | 18.74 | 18.74 | 18.82 | 18.58 | 1.45M |
| July 03, 2025 | 18.85 | 18.78 | 18.78 | 18.86 | 18.67 | 1.31M |
| July 02, 2025 | 19.04 | 18.77 | 18.77 | 19.05 | 18.61 | 1.79M |
| July 01, 2025 | 18.82 | 18.85 | 18.85 | 19.1 | 18.69 | 1.71M |
| June 30, 2025 | 18.75 | 18.83 | 18.83 | 18.87 | 18.56 | 1.62M |
| June 27, 2025 | 18.59 | 18.69 | 18.69 | 18.78 | 18.48 | 1.69M |
| June 26, 2025 | 18.42 | 18.52 | 18.52 | 18.57 | 18.35 | 1.68M |
| June 25, 2025 | 18.5 | 18.42 | 18.42 | 18.56 | 18.26 | 1.96M |
| June 24, 2025 | 17.8 | 18.4 | 18.4 | 18.44 | 17.74 | 3.01M |
| June 23, 2025 | 17.06 | 17.65 | 17.65 | 17.75 | 17.06 | 1.41M |
| June 20, 2025 | 17.44 | 17.29 | 17.29 | 17.76 | 17.28 | 1.08M |
| June 19, 2025 | 17.69 | 17.52 | 17.52 | 17.9 | 17.43 | 2.18M |
| June 18, 2025 | 17.78 | 17.78 | 17.78 | 17.92 | 17.61 | 1.11M |
| June 17, 2025 | 17.92 | 17.86 | 17.86 | 17.96 | 17.59 | 1.55M |
| June 16, 2025 | 17.88 | 17.86 | 17.86 | 18.07 | 17.77 | 1.82M |
| June 13, 2025 | 18.45 | 17.89 | 17.89 | 18.63 | 17.8 | 2.66M |
| June 12, 2025 | 18.24 | 18.5 | 18.5 | 18.53 | 18.1 | 2.95M |
| June 11, 2025 | 18.85 | 18.26 | 18.26 | 18.99 | 18.22 | 4.41M |
| June 10, 2025 | 18.41 | 18.25 | 18.25 | 18.49 | 18.03 | 1.77M |
| June 09, 2025 | 18.18 | 18.34 | 18.34 | 18.38 | 18.11 | 1.23M |
| June 06, 2025 | 18.06 | 18.2 | 18.2 | 18.2 | 17.85 | 1.11M |
| June 05, 2025 | 18.19 | 18.13 | 18.13 | 18.2 | 17.95 | 1.13M |
| June 04, 2025 | 17.97 | 18.11 | 18.11 | 18.17 | 17.92 | 1.25M |
| June 03, 2025 | 17.96 | 17.97 | 17.97 | 18.14 | 17.9 | 1.47M |
| May 30, 2025 | 18.21 | 18.04 | 18.04 | 18.21 | 17.8 | 1.58M |
| May 29, 2025 | 17.97 | 18.2 | 18.07 | 18.21 | 17.82 | 1.7M |
| May 28, 2025 | 18.02 | 17.88 | 17.76 | 18.08 | 17.8 | 1.22M |
| May 27, 2025 | 17.86 | 17.95 | 17.83 | 18.06 | 17.76 | 939,800 |
| May 26, 2025 | 17.99 | 17.97 | 17.85 | 18.17 | 17.75 | 1.31M |