20.27
+0.06(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 20.22 | 20.27 | 20.27 | 20.47 | 20.1 | 4.08M |
| September 11, 2025 | 19.84 | 20.21 | 20.21 | 20.22 | 19.67 | 4M |
| September 10, 2025 | 20.02 | 19.93 | 19.93 | 20.18 | 19.86 | 3.34M |
| September 09, 2025 | 20.23 | 20.02 | 20.02 | 20.52 | 19.91 | 4.26M |
| September 08, 2025 | 20.52 | 20.61 | 20.61 | 20.9 | 20.33 | 3.58M |
| September 05, 2025 | 20.2 | 20.51 | 20.51 | 20.55 | 19.91 | 3.82M |
| September 04, 2025 | 20.6 | 20.18 | 20.18 | 21.05 | 19.84 | 6.14M |
| September 03, 2025 | 21.19 | 20.3 | 20.3 | 21.3 | 20.19 | 5.09M |
| September 02, 2025 | 21.81 | 21.19 | 21.19 | 21.81 | 20.76 | 6.52M |
| September 01, 2025 | 22.12 | 21.81 | 21.81 | 22.26 | 21.72 | 5.28M |
| August 29, 2025 | 22.58 | 22 | 22 | 22.69 | 21.85 | 6.36M |
| August 28, 2025 | 22.15 | 22.4 | 22.4 | 22.43 | 21.5 | 9.51M |
| August 27, 2025 | 22.61 | 22.24 | 22.24 | 23.17 | 22.23 | 13.06M |
| August 26, 2025 | 22.1 | 22.5 | 22.5 | 22.93 | 22.01 | 11.19M |
| August 25, 2025 | 22.38 | 22.17 | 22.17 | 22.58 | 22 | 8.64M |
| August 22, 2025 | 22.21 | 22.33 | 22.33 | 22.48 | 22 | 6.29M |
| August 21, 2025 | 22.6 | 22.2 | 22.2 | 22.69 | 22.06 | 8.38M |
| August 20, 2025 | 21.94 | 22.43 | 22.43 | 22.47 | 21.71 | 10.86M |
| August 19, 2025 | 21.97 | 21.94 | 21.94 | 21.97 | 21.57 | 6.53M |
| August 18, 2025 | 21.13 | 21.98 | 21.98 | 22.26 | 21.13 | 11.44M |
| August 15, 2025 | 21.08 | 21.12 | 21.12 | 21.28 | 20.96 | 5.06M |
| August 14, 2025 | 21.3 | 21.1 | 21.1 | 21.48 | 20.7 | 6.59M |
| August 13, 2025 | 21.36 | 21.22 | 21.22 | 21.36 | 21.05 | 4.14M |
| August 12, 2025 | 21.38 | 21.23 | 21.23 | 21.39 | 20.99 | 3.53M |
| August 11, 2025 | 21.04 | 21.28 | 21.28 | 21.37 | 21.04 | 4.09M |
| August 08, 2025 | 21.5 | 21.03 | 21.03 | 21.62 | 20.97 | 5.37M |
| August 07, 2025 | 21.75 | 21.48 | 21.48 | 21.88 | 21.48 | 8.3M |
| August 06, 2025 | 21.12 | 21.74 | 21.74 | 21.97 | 20.95 | 13M |
| August 05, 2025 | 20.4 | 21.12 | 21.12 | 21.12 | 20.4 | 9.13M |
| August 04, 2025 | 20.53 | 20.42 | 20.42 | 20.62 | 19.85 | 9.66M |
| August 01, 2025 | 20.77 | 21.04 | 21.04 | 21.07 | 20.63 | 5.14M |
| July 31, 2025 | 20.68 | 20.75 | 20.75 | 21.08 | 20.57 | 4.66M |
| July 30, 2025 | 20.76 | 20.94 | 20.94 | 20.94 | 20.62 | 3.86M |
| July 29, 2025 | 20.91 | 21.04 | 21.04 | 21.06 | 20.76 | 4.22M |
| July 28, 2025 | 20.92 | 21.06 | 21.06 | 21.25 | 20.81 | 7.17M |
| July 25, 2025 | 20.54 | 20.84 | 20.84 | 20.88 | 20.5 | 4.98M |
| July 24, 2025 | 20.43 | 20.5 | 20.5 | 20.61 | 20.39 | 2.57M |
| July 23, 2025 | 20.63 | 20.47 | 20.47 | 20.65 | 20.38 | 3.17M |
| July 22, 2025 | 20.78 | 20.56 | 20.56 | 20.78 | 20.46 | 3.38M |
| July 21, 2025 | 20.63 | 20.81 | 20.81 | 20.82 | 20.63 | 3.05M |
| July 18, 2025 | 20.86 | 20.69 | 20.69 | 20.96 | 20.66 | 3.43M |
| July 17, 2025 | 20.5 | 20.85 | 20.85 | 21.01 | 20.37 | 5.89M |
| July 16, 2025 | 20.3 | 20.5 | 20.5 | 20.88 | 20.15 | 5.86M |
| July 15, 2025 | 20.13 | 20.18 | 20.18 | 20.26 | 19.9 | 3.29M |
| July 14, 2025 | 20.15 | 20.19 | 20.19 | 20.29 | 20.03 | 2.06M |
| July 11, 2025 | 20.1 | 20.22 | 20.22 | 20.29 | 19.9 | 2.99M |
| July 10, 2025 | 20.15 | 20.14 | 20.14 | 20.36 | 20.07 | 2.78M |
| July 09, 2025 | 20.3 | 20.19 | 20.19 | 20.46 | 20.14 | 2.84M |
| July 08, 2025 | 19.93 | 20.31 | 20.31 | 20.38 | 19.91 | 3.63M |
| July 07, 2025 | 20.08 | 19.93 | 19.93 | 20.17 | 19.87 | 2.91M |
| July 04, 2025 | 20.75 | 20.16 | 20.16 | 20.75 | 20.01 | 5.61M |
| July 03, 2025 | 20.33 | 20.78 | 20.78 | 20.86 | 20.33 | 5.26M |
| July 02, 2025 | 20.58 | 20.46 | 20.46 | 20.6 | 20.28 | 3.76M |
| July 01, 2025 | 20.7 | 20.58 | 20.58 | 20.76 | 20.36 | 3.52M |
| June 30, 2025 | 20.63 | 20.72 | 20.72 | 20.85 | 20.56 | 3.37M |
| June 27, 2025 | 20.78 | 20.62 | 20.62 | 20.96 | 20.56 | 3.61M |
| June 26, 2025 | 20.99 | 20.68 | 20.68 | 21.08 | 20.65 | 4.79M |
| June 25, 2025 | 20.7 | 20.98 | 20.98 | 21.02 | 20.54 | 6.41M |
| June 24, 2025 | 20.21 | 20.7 | 20.7 | 20.71 | 20.21 | 5.24M |
| June 23, 2025 | 19.57 | 20.14 | 20.14 | 20.22 | 19.45 | 3.92M |