20.96
+0.42(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.58 | 20.96 | 20.96 | 20.98 | 20.58 | 5.66M |
| August 15, 2025 | 20.45 | 20.54 | 20.54 | 20.66 | 20.39 | 2.77M |
| August 14, 2025 | 20.91 | 20.43 | 20.43 | 20.97 | 20.41 | 3.55M |
| August 13, 2025 | 20.97 | 20.88 | 20.88 | 21.07 | 20.69 | 3.44M |
| August 12, 2025 | 21 | 20.89 | 20.89 | 21.07 | 20.7 | 2.69M |
| August 11, 2025 | 20.95 | 21 | 21 | 21.12 | 20.73 | 4.62M |
| August 08, 2025 | 20.39 | 20.89 | 20.89 | 21 | 20.21 | 7.5M |
| August 07, 2025 | 20.59 | 20.43 | 20.43 | 20.59 | 20.32 | 2.69M |
| August 06, 2025 | 20.52 | 20.59 | 20.59 | 20.59 | 20.4 | 3.13M |
| August 05, 2025 | 20.29 | 20.54 | 20.54 | 20.77 | 20.24 | 4.14M |
| August 04, 2025 | 20.08 | 20.28 | 20.28 | 20.3 | 19.81 | 2.92M |
| August 01, 2025 | 19.83 | 20.08 | 20.08 | 20.2 | 19.77 | 3.26M |
| July 31, 2025 | 20.06 | 19.83 | 19.83 | 20.14 | 19.73 | 2.64M |
| July 30, 2025 | 20.01 | 19.98 | 19.98 | 20.2 | 19.79 | 3.38M |
| July 29, 2025 | 20.37 | 20.06 | 20.06 | 20.39 | 19.85 | 3.85M |
| July 28, 2025 | 20.21 | 20.31 | 20.31 | 20.34 | 20.04 | 3.07M |
| July 25, 2025 | 20.25 | 20.03 | 20.03 | 20.43 | 19.99 | 4.27M |
| July 24, 2025 | 20.17 | 20.24 | 20.24 | 20.3 | 20.13 | 3.52M |
| July 23, 2025 | 20.88 | 20.17 | 20.17 | 20.88 | 20.15 | 5.65M |
| July 22, 2025 | 20.95 | 20.88 | 20.88 | 21.18 | 20.69 | 6.08M |
| July 21, 2025 | 20.48 | 20.95 | 20.95 | 21.03 | 20.43 | 7.45M |
| July 18, 2025 | 20.57 | 20.64 | 20.64 | 20.78 | 20.41 | 4.84M |
| July 17, 2025 | 20.57 | 20.6 | 20.6 | 20.65 | 20.3 | 4.88M |
| July 16, 2025 | 20.78 | 20.6 | 20.6 | 20.79 | 20.37 | 4.64M |
| July 15, 2025 | 20.88 | 20.7 | 20.7 | 21 | 20.45 | 6.45M |
| July 14, 2025 | 21.12 | 20.94 | 20.94 | 21.87 | 20.73 | 7.65M |
| July 11, 2025 | 21.21 | 20.61 | 20.61 | 21.51 | 20.55 | 12.04M |
| July 10, 2025 | 21.74 | 21.75 | 21.75 | 22.2 | 21.16 | 17.71M |
| July 09, 2025 | 21.36 | 21.11 | 21.11 | 22.45 | 21.03 | 24.16M |
| July 08, 2025 | 19.04 | 20.94 | 20.94 | 20.94 | 18.98 | 10.84M |
| July 07, 2025 | 18.76 | 19.04 | 19.04 | 19.12 | 18.73 | 3.49M |
| July 04, 2025 | 19.26 | 18.76 | 18.76 | 19.29 | 18.72 | 5.39M |
| July 03, 2025 | 19.88 | 19.42 | 19.42 | 19.88 | 19.31 | 5.59M |
| July 02, 2025 | 19.82 | 19.86 | 19.86 | 20.26 | 19.7 | 5.33M |
| July 01, 2025 | 20.25 | 19.98 | 19.98 | 20.3 | 19.66 | 6.45M |
| June 30, 2025 | 19.96 | 20.36 | 20.36 | 20.5 | 19.63 | 7.9M |
| June 27, 2025 | 20.34 | 20.15 | 20.15 | 20.46 | 20.04 | 10.15M |
| June 26, 2025 | 19.62 | 20.83 | 20.83 | 21 | 19.19 | 17.23M |
| June 25, 2025 | 19.66 | 19.63 | 19.63 | 19.85 | 19.03 | 12.26M |
| June 24, 2025 | 19.92 | 19.71 | 19.71 | 20.15 | 19.42 | 14.02M |
| June 23, 2025 | 19.5 | 20.77 | 20.77 | 21.88 | 19.39 | 17.15M |
| June 20, 2025 | 19.59 | 20.35 | 20.35 | 21.5 | 19.34 | 19.84M |
| June 19, 2025 | 18.94 | 19.59 | 19.59 | 19.59 | 18.51 | 12.23M |
| June 18, 2025 | 19.38 | 19.14 | 19.14 | 19.63 | 18.97 | 9.82M |
| June 17, 2025 | 20.12 | 19.68 | 19.68 | 20.12 | 19.19 | 18.05M |
| June 16, 2025 | 18.47 | 20.32 | 20.32 | 20.32 | 18.33 | 14.11M |
| June 13, 2025 | 18.3 | 18.47 | 18.47 | 18.8 | 18.1 | 5.58M |
| June 12, 2025 | 18.2 | 18.35 | 18.35 | 18.38 | 18.05 | 2.99M |
| June 11, 2025 | 18.19 | 18.12 | 18.12 | 18.3 | 18.02 | 2.82M |
| June 10, 2025 | 18.25 | 18.16 | 18.16 | 18.48 | 18 | 4.63M |
| June 09, 2025 | 18.07 | 18.17 | 18.17 | 18.22 | 17.77 | 4.83M |
| June 06, 2025 | 17.69 | 18.1 | 18.1 | 18.88 | 17.63 | 7.61M |
| June 05, 2025 | 17.75 | 17.65 | 17.65 | 17.83 | 17.55 | 1.28M |
| June 04, 2025 | 17.5 | 17.77 | 17.77 | 17.79 | 17.49 | 1.63M |
| June 03, 2025 | 17.42 | 17.57 | 17.57 | 17.61 | 17.3 | 1.66M |
| May 30, 2025 | 17.65 | 17.42 | 17.42 | 17.65 | 17.35 | 1.41M |
| May 29, 2025 | 17.38 | 17.61 | 17.61 | 17.68 | 17.32 | 1.69M |
| May 28, 2025 | 17.41 | 17.45 | 17.45 | 17.54 | 17.32 | 1.48M |
| May 27, 2025 | 17.32 | 17.34 | 17.34 | 17.47 | 17.18 | 1.04M |
| May 26, 2025 | 17.26 | 17.45 | 17.45 | 17.54 | 17.2 | 1.1M |