20.28
+0.47(+2.37%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.42 | 19.81 | 19.81 | 19.82 | 19.34 | 43.01M |
September 04, 2025 | 19.58 | 19.42 | 19.42 | 19.65 | 19.18 | 45.48M |
September 03, 2025 | 19.71 | 19.57 | 19.57 | 19.9 | 19.44 | 38.01M |
September 02, 2025 | 20 | 19.65 | 19.65 | 20.24 | 19.42 | 51.8M |
September 01, 2025 | 20.08 | 20 | 20 | 20.09 | 19.84 | 40.4M |
August 29, 2025 | 20.15 | 20.09 | 20.09 | 20.39 | 19.92 | 50.19M |
August 28, 2025 | 19.87 | 20.07 | 20.07 | 20.11 | 19.52 | 59.81M |
August 27, 2025 | 20.5 | 19.88 | 19.88 | 20.55 | 19.87 | 72.2M |
August 26, 2025 | 20.22 | 20.57 | 20.57 | 21.02 | 20.05 | 77.31M |
August 25, 2025 | 20.39 | 20.18 | 20.18 | 20.44 | 19.96 | 79.9M |
August 22, 2025 | 19.92 | 19.89 | 19.89 | 20.13 | 19.76 | 58.62M |
August 21, 2025 | 19.51 | 19.98 | 19.98 | 20.45 | 19.47 | 138.39M |
August 20, 2025 | 18.89 | 19.21 | 19.21 | 19.21 | 18.8 | 57.71M |
August 19, 2025 | 18.89 | 18.86 | 18.86 | 19.18 | 18.83 | 45.97M |
August 18, 2025 | 18.99 | 18.9 | 18.9 | 19.08 | 18.81 | 64.65M |
August 15, 2025 | 18.64 | 18.95 | 18.95 | 19.01 | 18.63 | 42.69M |
August 14, 2025 | 18.89 | 18.63 | 18.63 | 18.98 | 18.5 | 43.94M |
August 13, 2025 | 19.08 | 18.85 | 18.85 | 19.12 | 18.78 | 55.07M |
August 12, 2025 | 18.99 | 19.08 | 19.08 | 19.2 | 18.35 | 71.12M |
August 11, 2025 | 19.28 | 19.22 | 19.22 | 19.36 | 19.07 | 43.24M |
August 08, 2025 | 18.85 | 19.02 | 19.02 | 19.3 | 18.81 | 34.35M |
August 07, 2025 | 19.03 | 18.85 | 18.85 | 19.1 | 18.71 | 31.61M |
August 06, 2025 | 18.94 | 19.03 | 19.03 | 19.07 | 18.88 | 31.06M |
August 05, 2025 | 19.08 | 18.95 | 18.95 | 19.19 | 18.9 | 37M |
August 04, 2025 | 19 | 18.93 | 18.93 | 19.14 | 18.57 | 46.6M |
August 01, 2025 | 19.54 | 19.22 | 19.22 | 19.82 | 19.11 | 64.31M |
July 31, 2025 | 19.48 | 19.52 | 19.52 | 19.75 | 19.41 | 69.56M |
July 30, 2025 | 18.44 | 19.78 | 19.78 | 20.04 | 18.38 | 150.53M |
July 29, 2025 | 18.27 | 18.45 | 18.45 | 18.45 | 18.14 | 32.74M |
July 28, 2025 | 18.56 | 18.38 | 18.38 | 18.56 | 18.14 | 62.03M |
July 25, 2025 | 18.73 | 18.6 | 18.6 | 18.94 | 18.57 | 52.21M |
July 24, 2025 | 18.28 | 18.64 | 18.64 | 18.68 | 18.2 | 58.1M |
July 23, 2025 | 18.39 | 18.29 | 18.29 | 18.57 | 18.25 | 58.34M |
July 22, 2025 | 18.25 | 18.4 | 18.4 | 18.47 | 17.96 | 77M |
July 21, 2025 | 17.78 | 18.29 | 18.29 | 18.32 | 17.66 | 99.58M |
July 18, 2025 | 17.45 | 17.62 | 17.62 | 17.85 | 17.45 | 67.3M |
July 17, 2025 | 17.5 | 17.41 | 17.41 | 17.5 | 17.25 | 35.39M |
July 16, 2025 | 17.62 | 17.39 | 17.39 | 17.68 | 17.35 | 54.91M |
July 15, 2025 | 17.39 | 17.2 | 17.2 | 17.4 | 17.1 | 48.38M |
July 14, 2025 | 17.5 | 17.47 | 17.47 | 17.53 | 17.37 | 29.3M |
July 11, 2025 | 17.5 | 17.5 | 17.5 | 17.63 | 17.4 | 39.44M |
July 10, 2025 | 17.33 | 17.57 | 17.57 | 17.64 | 17.31 | 38.26M |
July 09, 2025 | 17.67 | 17.35 | 17.35 | 17.68 | 17.31 | 46.33M |
July 08, 2025 | 17.56 | 17.63 | 17.63 | 17.66 | 17.44 | 44.82M |
July 07, 2025 | 17.87 | 17.6 | 17.6 | 17.87 | 17.54 | 36.44M |
July 04, 2025 | 18.17 | 17.82 | 17.82 | 18.25 | 17.8 | 61.5M |
July 03, 2025 | 17.76 | 18.1 | 18.1 | 18.27 | 17.63 | 127.75M |
July 02, 2025 | 17.24 | 17.31 | 17.31 | 17.51 | 17.14 | 48.51M |
July 01, 2025 | 17.2 | 17.22 | 17.22 | 17.33 | 17.02 | 45.84M |
June 30, 2025 | 17.37 | 17.33 | 17.33 | 17.54 | 17.21 | 63.43M |
June 27, 2025 | 17.03 | 17.13 | 17.13 | 17.25 | 16.85 | 89.68M |
June 26, 2025 | 16.41 | 16.77 | 16.77 | 17.28 | 16.41 | 110.26M |
June 25, 2025 | 16.28 | 16.4 | 16.4 | 16.4 | 16.19 | 45.94M |
June 24, 2025 | 16.1 | 16.27 | 16.27 | 16.33 | 16.07 | 39.81M |
June 23, 2025 | 15.9 | 16.05 | 16.05 | 16.17 | 15.76 | 36.31M |
June 20, 2025 | 15.97 | 15.98 | 15.98 | 16.1 | 15.97 | 33.41M |
June 19, 2025 | 16.28 | 16.02 | 16.02 | 16.3 | 15.95 | 40.79M |
June 18, 2025 | 16.4 | 16.32 | 16.32 | 16.49 | 16.27 | 26.28M |
June 17, 2025 | 16.39 | 16.4 | 16.4 | 16.45 | 16.26 | 38.4M |
June 16, 2025 | 16.65 | 16.39 | 16.39 | 16.66 | 16.35 | 59.95M |