20.69
-0.53(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.23 | 20.69 | 20.69 | 21.23 | 20.51 | 38.97M |
| August 15, 2025 | 21.65 | 21.22 | 21.22 | 21.68 | 20.61 | 48.11M |
| August 14, 2025 | 20.41 | 21.86 | 21.86 | 22.72 | 20.4 | 73.91M |
| August 13, 2025 | 20.34 | 20.66 | 20.66 | 21.3 | 20.1 | 42.66M |
| August 12, 2025 | 20.29 | 20.34 | 20.34 | 20.47 | 19.94 | 22.79M |
| August 11, 2025 | 19.56 | 20.33 | 20.33 | 20.5 | 19.55 | 34.71M |
| August 08, 2025 | 19.82 | 19.7 | 19.7 | 20.54 | 19.65 | 32.03M |
| August 07, 2025 | 19.78 | 20.02 | 20.02 | 20.02 | 19.51 | 23.52M |
| August 06, 2025 | 20.08 | 19.79 | 19.79 | 20.13 | 19.72 | 19.99M |
| August 05, 2025 | 19.6 | 20.1 | 20.1 | 20.23 | 19.6 | 34.24M |
| August 04, 2025 | 19.49 | 19.6 | 19.6 | 19.6 | 19.2 | 17.43M |
| August 01, 2025 | 19.59 | 19.6 | 19.6 | 19.74 | 19.43 | 16.34M |
| July 31, 2025 | 19.93 | 19.59 | 19.59 | 20.02 | 19.58 | 23.28M |
| July 30, 2025 | 20.29 | 20.11 | 20.11 | 20.9 | 19.94 | 29.48M |
| July 29, 2025 | 20.66 | 20.43 | 20.43 | 20.68 | 20.05 | 21.84M |
| July 28, 2025 | 20.36 | 20.68 | 20.68 | 20.8 | 20.36 | 19.6M |
| July 25, 2025 | 20.5 | 20.42 | 20.42 | 20.9 | 20.35 | 23.92M |
| July 24, 2025 | 20.8 | 20.79 | 20.79 | 21.08 | 20.44 | 29.92M |
| July 23, 2025 | 21.09 | 20.91 | 20.91 | 21.41 | 20.7 | 30.48M |
| July 22, 2025 | 21.68 | 21.17 | 21.17 | 21.84 | 20.99 | 46.06M |
| July 21, 2025 | 24 | 22.26 | 22.26 | 24 | 21.72 | 63.52M |
| July 18, 2025 | 24.36 | 23.67 | 23.67 | 24.51 | 23.39 | 28.19M |
| July 17, 2025 | 23.39 | 24.35 | 24.35 | 24.75 | 23.15 | 33.9M |
| July 16, 2025 | 23.12 | 23.4 | 23.4 | 23.65 | 23.11 | 29.5M |
| July 15, 2025 | 23.66 | 23.05 | 23.05 | 24.1 | 23.05 | 46.16M |
| July 14, 2025 | 26.31 | 25.61 | 25.61 | 26.35 | 25.55 | 29.12M |
| July 11, 2025 | 26.04 | 27.01 | 27.01 | 27.32 | 25.72 | 33.59M |
| July 10, 2025 | 28.03 | 26.26 | 26.26 | 28.06 | 26.26 | 40.57M |
| July 09, 2025 | 28.18 | 28.24 | 28.24 | 29 | 27.74 | 35.32M |
| July 08, 2025 | 29.9 | 28.8 | 28.7 | 29.92 | 28.11 | 51.4M |
| July 07, 2025 | 29.88 | 30.6 | 30.49 | 32.14 | 29.6 | 66.26M |
| July 04, 2025 | 29.19 | 29.86 | 29.76 | 30.47 | 28.53 | 61.54M |
| July 03, 2025 | 29.53 | 28.3 | 28.3 | 29.53 | 27.94 | 46.9M |
| July 02, 2025 | 27.3 | 28.26 | 28.26 | 30.35 | 27.05 | 62.87M |
| July 01, 2025 | 27.49 | 28.2 | 28.2 | 28.85 | 27.49 | 58.96M |
| June 30, 2025 | 26.75 | 26.75 | 26.75 | 27.24 | 25.82 | 43.91M |
| June 27, 2025 | 28.1 | 26.75 | 26.75 | 28.63 | 26.41 | 55.96M |
| June 26, 2025 | 26.06 | 28.62 | 28.62 | 29.18 | 25.83 | 63.96M |
| June 25, 2025 | 30.21 | 27.29 | 27.29 | 30.5 | 26.71 | 72.29M |
| June 24, 2025 | 30.19 | 29.62 | 29.62 | 31.68 | 28.31 | 87.94M |
| June 23, 2025 | 26.18 | 29.59 | 29.59 | 29.59 | 25.75 | 75.51M |
| June 20, 2025 | 24.63 | 26.9 | 26.9 | 27.59 | 23.19 | 78.58M |
| June 19, 2025 | 28.7 | 25.44 | 25.44 | 28.95 | 25.44 | 65.23M |
| June 18, 2025 | 26.62 | 28.27 | 28.27 | 28.27 | 26.62 | 76.86M |
| June 17, 2025 | 27.81 | 25.7 | 25.7 | 29.19 | 25.66 | 83.66M |
| June 16, 2025 | 26 | 27.05 | 27.05 | 27.78 | 25.28 | 78.85M |
| June 13, 2025 | 23.42 | 25.25 | 25.25 | 25.25 | 23.42 | 33.93M |
| June 12, 2025 | 21.42 | 22.95 | 22.95 | 22.95 | 20.87 | 56.82M |
| June 11, 2025 | 23 | 20.86 | 20.86 | 23.58 | 20.6 | 59.86M |
| June 10, 2025 | 21.5 | 22.89 | 22.89 | 23.47 | 21.5 | 63.66M |
| June 09, 2025 | 20.49 | 21.96 | 21.96 | 21.98 | 20.13 | 66.03M |
| June 06, 2025 | 18.96 | 19.98 | 19.98 | 20.79 | 18.59 | 60.77M |
| June 05, 2025 | 19.99 | 19.07 | 19.07 | 20.57 | 18.8 | 54.43M |
| June 04, 2025 | 20.33 | 19.59 | 19.59 | 20.5 | 18.53 | 56.79M |
| June 03, 2025 | 19.75 | 20.51 | 20.51 | 21.1 | 19.25 | 65.15M |
| May 30, 2025 | 20.5 | 19.95 | 19.95 | 21.55 | 19.95 | 52.39M |
| May 29, 2025 | 24.03 | 22.17 | 22.17 | 24.03 | 22.17 | 71.6M |
| May 28, 2025 | 23.09 | 24.63 | 24.63 | 24.63 | 23.09 | 85.16M |
| May 27, 2025 | 21.1 | 22.39 | 22.39 | 22.99 | 21.08 | 88.46M |
| May 26, 2025 | 20.66 | 21.68 | 21.68 | 22.28 | 20.16 | 85.64M |