20.25
+1.06(+5.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.9 | 20.25 | 20.25 | 20.25 | 18.6 | 83.65M |
| August 21, 2025 | 18.25 | 19.19 | 19.19 | 19.6 | 18.01 | 90.84M |
| August 20, 2025 | 18.02 | 19 | 19 | 19.15 | 17.41 | 139.7M |
| August 19, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.01 | 115.39M |
| August 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 10.64M |
| August 15, 2025 | 13.7 | 15.08 | 15.08 | 15.08 | 13.68 | 66.33M |
| August 14, 2025 | 13.89 | 13.71 | 13.71 | 14.46 | 13.16 | 128.01M |
| August 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.71 | 63.18M |
| August 12, 2025 | 11.89 | 11.96 | 11.96 | 11.96 | 11.75 | 18.12M |
| August 11, 2025 | 9.91 | 10.87 | 10.87 | 10.87 | 9.86 | 33.86M |
| August 08, 2025 | 10.03 | 9.88 | 9.88 | 10.14 | 9.78 | 19.87M |
| August 07, 2025 | 10.43 | 10.07 | 10.07 | 10.47 | 10.07 | 23.44M |
| August 06, 2025 | 10.26 | 10.43 | 10.43 | 10.54 | 10.05 | 18.97M |
| August 05, 2025 | 10.4 | 10.31 | 10.31 | 10.48 | 10.23 | 15.38M |
| August 04, 2025 | 10.21 | 10.4 | 10.4 | 10.7 | 10 | 28.18M |
| August 01, 2025 | 10.4 | 10.32 | 10.32 | 10.54 | 10.17 | 16.87M |
| July 31, 2025 | 10.53 | 10.4 | 10.4 | 10.72 | 10.31 | 21.57M |
| July 30, 2025 | 10.98 | 10.62 | 10.62 | 11.03 | 10.58 | 21.02M |
| July 29, 2025 | 11.12 | 10.99 | 10.99 | 11.22 | 10.88 | 18.66M |
| July 28, 2025 | 11.54 | 11.22 | 11.22 | 11.58 | 10.84 | 32.27M |
| July 25, 2025 | 10.7 | 11.54 | 11.54 | 11.58 | 10.68 | 38.16M |
| July 24, 2025 | 10.68 | 10.74 | 10.74 | 10.8 | 10.59 | 14.37M |
| July 23, 2025 | 10.82 | 10.73 | 10.73 | 11.33 | 10.65 | 28.61M |
| July 22, 2025 | 11.03 | 10.82 | 10.82 | 11.05 | 10.7 | 22.73M |
| July 21, 2025 | 11.4 | 11.08 | 11.08 | 11.44 | 11.05 | 21.37M |
| July 18, 2025 | 11.37 | 11.16 | 11.16 | 11.54 | 11.07 | 15.71M |
| July 17, 2025 | 12.57 | 11.34 | 11.34 | 12.57 | 11.15 | 17M |
| July 16, 2025 | 11.28 | 11.15 | 11.15 | 11.66 | 11.11 | 24.29M |
| July 15, 2025 | 11.5 | 11.15 | 11.15 | 11.7 | 11.15 | 50.32M |
| July 14, 2025 | 11.67 | 12.39 | 12.39 | 12.42 | 11.67 | 30.79M |
| July 11, 2025 | 12.57 | 11.7 | 11.7 | 12.65 | 11.42 | 42.93M |
| July 10, 2025 | 12.88 | 12.58 | 12.58 | 12.99 | 12.45 | 26.06M |
| July 09, 2025 | 12.31 | 12.69 | 12.69 | 13.16 | 12.31 | 41.14M |
| July 08, 2025 | 12.4 | 12.4 | 12.4 | 12.7 | 12.2 | 51.03M |
| July 07, 2025 | 11.4 | 12.42 | 12.42 | 12.42 | 11.27 | 60.65M |
| July 04, 2025 | 11.29 | 11.29 | 11.29 | 11.43 | 11.04 | 20.49M |
| July 03, 2025 | 11.34 | 11.21 | 11.21 | 11.54 | 10.85 | 30.04M |
| July 02, 2025 | 11.2 | 11.3 | 11.3 | 11.79 | 11.2 | 48.53M |
| July 01, 2025 | 10.76 | 11.33 | 11.33 | 11.41 | 10.67 | 70.68M |
| June 30, 2025 | 9.44 | 10.37 | 10.37 | 10.37 | 9.44 | 22.34M |
| June 27, 2025 | 9.63 | 9.43 | 9.43 | 9.69 | 9.34 | 15.19M |
| June 26, 2025 | 9.85 | 9.61 | 9.61 | 9.98 | 9.55 | 17.39M |
| June 25, 2025 | 9.58 | 9.85 | 9.85 | 9.92 | 9.54 | 21.33M |
| June 24, 2025 | 8.86 | 9.64 | 9.64 | 9.69 | 8.82 | 27.72M |
| June 23, 2025 | 9.16 | 8.91 | 8.91 | 9.3 | 8.7 | 26.03M |
| June 20, 2025 | 8.39 | 9.16 | 9.16 | 9.45 | 8.29 | 44.73M |
| June 19, 2025 | 9.97 | 8.71 | 8.71 | 10.14 | 8.71 | 34.55M |
| June 18, 2025 | 10.44 | 9.68 | 9.68 | 10.63 | 9.59 | 36.41M |
| June 17, 2025 | 11.26 | 10.66 | 10.66 | 11.26 | 10.48 | 39.86M |
| June 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 13, 2025 | 10.32 | 10.24 | 10.24 | 10.46 | 10.14 | 6.76M |
| June 12, 2025 | 10.48 | 10.41 | 10.41 | 10.64 | 10.35 | 6.92M |
| June 11, 2025 | 10.4 | 10.48 | 10.48 | 10.67 | 10.3 | 9.47M |
| June 10, 2025 | 10.19 | 10.38 | 10.38 | 10.52 | 10.04 | 11.05M |
| June 09, 2025 | 10.44 | 10.16 | 10.16 | 10.49 | 10.08 | 10.76M |
| June 06, 2025 | 10.2 | 10.39 | 10.39 | 10.58 | 10.11 | 11.17M |
| June 05, 2025 | 10.18 | 10.11 | 10.11 | 10.27 | 9.98 | 10.74M |
| June 04, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.86 | 19.24M |
| June 03, 2025 | 8.91 | 9.6 | 9.6 | 9.6 | 8.91 | 11.69M |
| May 30, 2025 | 9.02 | 9.14 | 9.14 | 9.45 | 8.72 | 18.84M |