20.01
+0.29(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.69 | 20.01 | 20.01 | 20.18 | 19.55 | 53.99M |
| August 15, 2025 | 19.98 | 19.72 | 19.72 | 20.05 | 19.3 | 52.52M |
| August 14, 2025 | 19.65 | 20.1 | 20.1 | 20.44 | 19.65 | 63.66M |
| August 13, 2025 | 19.2 | 19.65 | 19.65 | 19.8 | 19.05 | 42.8M |
| August 12, 2025 | 19.39 | 19.2 | 19.2 | 19.53 | 19.08 | 38.36M |
| August 11, 2025 | 19.5 | 19.46 | 19.46 | 20 | 19.42 | 39.31M |
| August 08, 2025 | 19.68 | 19.55 | 19.55 | 20.27 | 19.48 | 52.34M |
| August 07, 2025 | 19.5 | 19.79 | 19.79 | 19.88 | 19.43 | 52.42M |
| August 06, 2025 | 19.29 | 19.76 | 19.76 | 19.85 | 19 | 82.26M |
| August 05, 2025 | 18.58 | 19.23 | 19.23 | 19.39 | 18.56 | 78.35M |
| August 04, 2025 | 18 | 18.62 | 18.62 | 18.88 | 17.88 | 61.42M |
| August 01, 2025 | 18.19 | 18.19 | 18.19 | 18.49 | 17.83 | 41.71M |
| July 31, 2025 | 19 | 18.36 | 18.36 | 19.03 | 18.25 | 51.55M |
| July 30, 2025 | 18.6 | 18.98 | 18.98 | 19.11 | 18.37 | 77.01M |
| July 29, 2025 | 18.46 | 18.58 | 18.58 | 18.6 | 17.94 | 54.41M |
| July 28, 2025 | 18.31 | 18.48 | 18.48 | 18.52 | 18.22 | 34.83M |
| July 25, 2025 | 18.52 | 18.38 | 18.38 | 18.56 | 18.27 | 34.64M |
| July 24, 2025 | 18.48 | 18.49 | 18.49 | 18.6 | 18.25 | 35.86M |
| July 23, 2025 | 18.46 | 18.54 | 18.54 | 18.71 | 18.34 | 40.97M |
| July 22, 2025 | 18.43 | 18.37 | 18.37 | 18.76 | 18.24 | 40.26M |
| July 21, 2025 | 18.29 | 18.57 | 18.57 | 18.77 | 18.26 | 49.88M |
| July 18, 2025 | 19.03 | 18.3 | 18.3 | 19.07 | 18.18 | 86.21M |
| July 17, 2025 | 18.97 | 19.02 | 19.02 | 19.16 | 18.82 | 47.25M |
| July 16, 2025 | 19 | 19.1 | 19.1 | 19.5 | 18.82 | 65.59M |
| July 15, 2025 | 19.16 | 18.89 | 18.89 | 19.27 | 18.77 | 57.52M |
| July 14, 2025 | 19.8 | 19.15 | 19.15 | 19.8 | 18.79 | 72.54M |
| July 11, 2025 | 19.82 | 19.96 | 19.96 | 21.08 | 19.56 | 64.35M |
| July 10, 2025 | 20.18 | 19.93 | 19.93 | 20.53 | 19.66 | 58.13M |
| July 09, 2025 | 20 | 20.13 | 20.13 | 20.2 | 19.75 | 64.69M |
| July 08, 2025 | 18.98 | 20.08 | 20.08 | 20.27 | 18.88 | 95.28M |
| July 07, 2025 | 19.29 | 18.96 | 18.96 | 19.79 | 18.91 | 53.41M |
| July 04, 2025 | 18.95 | 19.48 | 19.48 | 19.79 | 18.95 | 84.19M |
| July 03, 2025 | 19.2 | 19.1 | 19.1 | 19.54 | 18.5 | 65.16M |
| July 02, 2025 | 19.98 | 19.18 | 19.18 | 20.01 | 19.02 | 85.18M |
| July 01, 2025 | 19.5 | 19.98 | 19.98 | 20.31 | 19.32 | 113.17M |
| June 30, 2025 | 18.15 | 19.31 | 19.31 | 19.31 | 18.13 | 74.15M |
| June 27, 2025 | 17.6 | 17.55 | 17.55 | 17.62 | 17.23 | 26.37M |
| June 26, 2025 | 17.28 | 17.59 | 17.59 | 17.72 | 17.22 | 31.45M |
| June 25, 2025 | 17.1 | 17.39 | 17.39 | 17.52 | 16.98 | 36.03M |
| June 24, 2025 | 16.9 | 17.16 | 17.16 | 17.36 | 16.89 | 37.66M |
| June 23, 2025 | 16.72 | 16.74 | 16.74 | 17.07 | 16.59 | 22.04M |
| June 20, 2025 | 17.17 | 16.85 | 16.85 | 17.2 | 16.76 | 22.4M |
| June 19, 2025 | 16.99 | 17 | 17 | 17.48 | 16.9 | 40.88M |
| June 18, 2025 | 17 | 17.04 | 17.04 | 17.24 | 16.88 | 25.53M |
| June 17, 2025 | 17.9 | 17.09 | 17.09 | 17.99 | 16.96 | 51.96M |
| June 16, 2025 | 17.49 | 17.82 | 17.82 | 17.97 | 17.48 | 45.63M |
| June 13, 2025 | 17.43 | 17.47 | 17.47 | 17.65 | 17.3 | 32.85M |
| June 12, 2025 | 17.13 | 17.6 | 17.6 | 17.95 | 17.05 | 58.14M |
| June 11, 2025 | 16.84 | 17.2 | 17.2 | 17.23 | 16.79 | 30.98M |
| June 10, 2025 | 16.92 | 16.95 | 16.95 | 17.09 | 16.68 | 23.69M |
| June 09, 2025 | 16.85 | 16.97 | 16.97 | 17.03 | 16.76 | 27.48M |
| June 06, 2025 | 17.05 | 16.83 | 16.83 | 17.22 | 16.69 | 30.04M |
| June 05, 2025 | 16.53 | 17.15 | 17.05 | 17.32 | 16.53 | 52.82M |
| June 04, 2025 | 16.47 | 16.55 | 16.45 | 16.92 | 16.45 | 24.7M |
| June 03, 2025 | 15.86 | 16.5 | 16.4 | 16.97 | 15.84 | 52.62M |
| May 30, 2025 | 16.2 | 15.93 | 15.84 | 16.27 | 15.83 | 18.41M |
| May 29, 2025 | 15.82 | 16.26 | 16.17 | 16.29 | 15.79 | 30.39M |
| May 28, 2025 | 15.86 | 15.89 | 15.8 | 16.18 | 15.81 | 17.4M |
| May 27, 2025 | 15.95 | 15.86 | 15.77 | 15.99 | 15.72 | 15.68M |
| May 26, 2025 | 15.8 | 15.94 | 15.85 | 16.22 | 15.71 | 26.45M |