20.46
-0.24(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 20.71 | 20.46 | 20.46 | 20.73 | 20.41 | 10.97M |
| September 11, 2025 | 19.73 | 20.7 | 20.7 | 20.84 | 19.63 | 19.12M |
| September 10, 2025 | 19.9 | 19.98 | 19.98 | 20.27 | 19.79 | 7.63M |
| September 09, 2025 | 20.47 | 20 | 20 | 20.6 | 19.9 | 10.27M |
| September 08, 2025 | 20.19 | 20.4 | 20.4 | 20.6 | 20.02 | 13.95M |
| September 05, 2025 | 19.66 | 20 | 20 | 20 | 19.43 | 9.51M |
| September 04, 2025 | 20.08 | 19.8 | 19.8 | 20.23 | 19.33 | 13.58M |
| September 03, 2025 | 19.81 | 20.07 | 20.07 | 21.08 | 19.8 | 18.14M |
| September 02, 2025 | 20.23 | 19.82 | 19.82 | 20.25 | 19.59 | 13.25M |
| September 01, 2025 | 20.3 | 20.26 | 20.26 | 20.6 | 19.8 | 18.82M |
| August 29, 2025 | 19.78 | 20 | 20 | 20.1 | 19.55 | 17.68M |
| August 28, 2025 | 19.91 | 19.76 | 19.76 | 20.23 | 19.25 | 20.45M |
| August 27, 2025 | 20 | 19.9 | 19.9 | 20.7 | 19.25 | 39.13M |
| August 26, 2025 | 18.41 | 19.6 | 19.6 | 19.6 | 18.41 | 15.16M |
| August 25, 2025 | 17.8 | 17.82 | 17.82 | 18.01 | 17.71 | 8.94M |
| August 22, 2025 | 17.65 | 17.76 | 17.76 | 17.85 | 17.61 | 6.19M |
| August 21, 2025 | 17.7 | 17.65 | 17.65 | 17.75 | 17.55 | 5.16M |
| August 20, 2025 | 17.46 | 17.69 | 17.69 | 17.69 | 17.28 | 5.79M |
| August 19, 2025 | 17.46 | 17.45 | 17.45 | 17.75 | 17.36 | 7.55M |
| August 18, 2025 | 17.59 | 17.45 | 17.45 | 17.6 | 17.33 | 6.59M |
| August 15, 2025 | 17.2 | 17.45 | 17.45 | 17.48 | 17.16 | 5.6M |
| August 14, 2025 | 17.38 | 17.22 | 17.22 | 17.52 | 17.2 | 5.71M |
| August 13, 2025 | 17.4 | 17.38 | 17.38 | 17.46 | 17.23 | 6.16M |
| August 12, 2025 | 17.48 | 17.38 | 17.38 | 17.53 | 17.31 | 5.46M |
| August 11, 2025 | 17.28 | 17.56 | 17.56 | 17.58 | 17.21 | 8.22M |
| August 08, 2025 | 17.25 | 17.33 | 17.33 | 17.36 | 17.14 | 4.12M |
| August 07, 2025 | 17.37 | 17.28 | 17.28 | 17.39 | 17.13 | 5.35M |
| August 06, 2025 | 17.22 | 17.37 | 17.37 | 17.45 | 17.17 | 5.35M |
| August 05, 2025 | 17.08 | 17.19 | 17.19 | 17.32 | 17.08 | 5.32M |
| August 04, 2025 | 16.96 | 17.09 | 17.09 | 17.09 | 16.77 | 4.4M |
| August 01, 2025 | 16.88 | 16.96 | 16.96 | 17.13 | 16.85 | 3.61M |
| July 31, 2025 | 17.16 | 16.89 | 16.89 | 17.25 | 16.83 | 5.27M |
| July 30, 2025 | 17.13 | 17.22 | 17.22 | 17.29 | 17.03 | 5.11M |
| July 29, 2025 | 16.99 | 17.12 | 17.12 | 17.15 | 16.91 | 5.12M |
| July 28, 2025 | 17.34 | 17.05 | 17.05 | 17.35 | 17.04 | 7.77M |
| July 25, 2025 | 17.22 | 17.33 | 17.33 | 17.39 | 17.12 | 5.31M |
| July 24, 2025 | 17.15 | 17.19 | 17.19 | 17.31 | 17.09 | 5.28M |
| July 23, 2025 | 17.18 | 17.18 | 17.18 | 17.41 | 17.06 | 6.43M |
| July 22, 2025 | 17.16 | 17.16 | 17.16 | 17.25 | 17.03 | 5.61M |
| July 21, 2025 | 16.93 | 17.16 | 17.16 | 17.19 | 16.9 | 5.52M |
| July 18, 2025 | 16.98 | 16.93 | 16.93 | 16.99 | 16.77 | 4.04M |
| July 17, 2025 | 16.57 | 16.89 | 16.89 | 16.92 | 16.57 | 3.32M |
| July 16, 2025 | 16.5 | 16.85 | 16.85 | 16.86 | 16.47 | 5.13M |
| July 15, 2025 | 16.74 | 16.51 | 16.51 | 16.8 | 16.45 | 6.17M |
| July 14, 2025 | 16.9 | 16.77 | 16.77 | 16.9 | 16.67 | 5.28M |
| July 11, 2025 | 16.57 | 16.89 | 16.89 | 16.89 | 16.51 | 7.83M |
| July 10, 2025 | 16.42 | 16.57 | 16.57 | 16.65 | 16.4 | 5.95M |
| July 09, 2025 | 16.37 | 16.43 | 16.43 | 16.56 | 16.37 | 5.77M |
| July 08, 2025 | 16.41 | 16.36 | 16.36 | 16.53 | 16.33 | 6.65M |
| July 07, 2025 | 16.42 | 16.47 | 16.47 | 16.55 | 16.35 | 3.19M |
| July 04, 2025 | 16.57 | 16.4 | 16.4 | 16.66 | 16.35 | 5.33M |
| July 03, 2025 | 16.52 | 16.57 | 16.57 | 16.74 | 16.52 | 4.23M |
| July 02, 2025 | 16.57 | 16.6 | 16.6 | 16.61 | 16.45 | 4.21M |
| July 01, 2025 | 16.86 | 16.61 | 16.61 | 16.87 | 16.36 | 12.58M |
| June 30, 2025 | 16.8 | 16.87 | 16.87 | 16.92 | 16.75 | 6.02M |
| June 27, 2025 | 17.03 | 16.84 | 16.84 | 17.05 | 16.82 | 5.08M |
| June 26, 2025 | 17.11 | 17 | 17 | 17.66 | 16.97 | 9.21M |
| June 25, 2025 | 16.99 | 17.1 | 17.1 | 17.17 | 16.86 | 7.59M |
| June 24, 2025 | 16.86 | 16.99 | 16.99 | 17.18 | 16.84 | 7.67M |
| June 23, 2025 | 16.83 | 16.82 | 16.82 | 16.94 | 16.73 | 5.28M |