20.18
-0.75(-3.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.81 | 20.93 | 20.93 | 20.97 | 19.53 | 22.83M |
| September 04, 2025 | 20.18 | 19.79 | 19.79 | 20.8 | 19.26 | 18.84M |
| September 03, 2025 | 19.81 | 20.02 | 20.02 | 20.53 | 19.78 | 23.59M |
| September 02, 2025 | 21.65 | 19.73 | 19.73 | 21.79 | 19.65 | 36.84M |
| September 01, 2025 | 21.51 | 21.83 | 21.83 | 21.94 | 21.25 | 21.93M |
| August 29, 2025 | 21.32 | 21.38 | 21.38 | 21.99 | 21.11 | 23.85M |
| August 28, 2025 | 22.05 | 21.55 | 21.55 | 22.19 | 20.54 | 34.93M |
| August 27, 2025 | 21.76 | 21.84 | 21.84 | 23.18 | 21.58 | 42.93M |
| August 26, 2025 | 22.65 | 21.98 | 21.98 | 22.89 | 21.61 | 50.71M |
| August 25, 2025 | 21.16 | 21.56 | 21.56 | 21.85 | 20.66 | 38.87M |
| August 22, 2025 | 20.33 | 21.17 | 21.17 | 21.17 | 20.15 | 36.07M |
| August 21, 2025 | 21.87 | 20.62 | 20.62 | 22.06 | 20.28 | 49.05M |
| August 20, 2025 | 23.45 | 22.37 | 22.37 | 23.52 | 21.87 | 52.66M |
| August 19, 2025 | 22.86 | 24.3 | 24.3 | 24.3 | 22.82 | 68.79M |
| August 18, 2025 | 21.5 | 22.68 | 22.68 | 22.68 | 21.4 | 37.62M |
| August 15, 2025 | 20.09 | 20.62 | 20.62 | 21.09 | 20.03 | 30.61M |
| August 14, 2025 | 20.88 | 20.2 | 20.2 | 21 | 19.7 | 34.87M |
| August 13, 2025 | 19.52 | 20.34 | 20.34 | 20.56 | 19.01 | 46.34M |
| August 12, 2025 | 19.46 | 19.52 | 19.52 | 20.12 | 19.17 | 56.52M |
| August 11, 2025 | 18.37 | 19.23 | 19.23 | 19.71 | 18.33 | 71M |
| August 08, 2025 | 18.49 | 17.92 | 17.92 | 18.88 | 17.81 | 50.58M |
| August 07, 2025 | 17.63 | 18.63 | 18.63 | 19.18 | 17.63 | 74.73M |
| August 06, 2025 | 16.51 | 17.44 | 17.44 | 17.92 | 16.5 | 36.94M |
| August 05, 2025 | 16.54 | 16.5 | 16.5 | 16.66 | 16.4 | 6.41M |
| August 04, 2025 | 16.11 | 16.54 | 16.54 | 16.54 | 15.96 | 9.57M |
| August 01, 2025 | 16.22 | 16.15 | 16.15 | 16.39 | 16.14 | 7.02M |
| July 31, 2025 | 16.1 | 16.2 | 16.2 | 16.78 | 16.06 | 17.1M |
| July 30, 2025 | 16.5 | 16.12 | 16.12 | 16.55 | 15.91 | 13.67M |
| July 29, 2025 | 16.56 | 16.53 | 16.53 | 16.75 | 16.36 | 8.87M |
| July 28, 2025 | 16.52 | 16.62 | 16.62 | 16.69 | 16.5 | 6.34M |
| July 25, 2025 | 16.75 | 16.56 | 16.56 | 16.8 | 16.54 | 7.8M |
| July 24, 2025 | 16.48 | 16.73 | 16.73 | 16.74 | 16.48 | 9.02M |
| July 23, 2025 | 16.86 | 16.52 | 16.52 | 16.9 | 16.47 | 10.47M |
| July 22, 2025 | 16.8 | 16.85 | 16.85 | 17.05 | 16.73 | 11.15M |
| July 21, 2025 | 16.71 | 16.87 | 16.87 | 16.87 | 16.66 | 9.87M |
| July 18, 2025 | 16.75 | 16.72 | 16.72 | 16.96 | 16.62 | 10.31M |
| July 17, 2025 | 16.65 | 16.71 | 16.71 | 16.73 | 16.46 | 11.19M |
| July 16, 2025 | 16.53 | 16.7 | 16.7 | 17.15 | 16.45 | 21.17M |
| July 15, 2025 | 16.6 | 16.38 | 16.38 | 16.68 | 16.21 | 9.64M |
| July 14, 2025 | 16.66 | 16.6 | 16.6 | 17.04 | 16.53 | 9.7M |
| July 11, 2025 | 16.79 | 16.66 | 16.66 | 17.22 | 16.53 | 17.87M |
| July 10, 2025 | 16.49 | 16.8 | 16.8 | 17.09 | 16.45 | 18.49M |
| July 09, 2025 | 16.41 | 16.53 | 16.53 | 16.88 | 16.35 | 17.47M |
| July 08, 2025 | 16.26 | 16.36 | 16.36 | 16.39 | 16.2 | 8.09M |
| July 07, 2025 | 15.99 | 16.34 | 16.34 | 16.55 | 15.95 | 9.29M |
| July 04, 2025 | 16.51 | 15.99 | 15.99 | 16.6 | 15.97 | 12.2M |
| July 03, 2025 | 16.37 | 16.62 | 16.62 | 16.7 | 16.2 | 12.42M |
| July 02, 2025 | 16.58 | 16.39 | 16.39 | 16.68 | 16.3 | 10.17M |
| July 01, 2025 | 16.6 | 16.74 | 16.74 | 17.07 | 16.48 | 14.34M |
| June 30, 2025 | 16.56 | 16.47 | 16.47 | 16.6 | 16.36 | 9.85M |
| June 27, 2025 | 16.48 | 16.43 | 16.43 | 16.8 | 16.38 | 13.43M |
| June 26, 2025 | 16.79 | 16.48 | 16.48 | 17.06 | 16.48 | 23.13M |
| June 25, 2025 | 16.33 | 16.79 | 16.79 | 16.84 | 16.24 | 24.55M |
| June 24, 2025 | 15.98 | 16.39 | 16.39 | 16.44 | 15.81 | 21.01M |
| June 23, 2025 | 15.38 | 15.86 | 15.86 | 15.87 | 15.28 | 12.5M |
| June 20, 2025 | 15.42 | 15.56 | 15.56 | 16.1 | 15.4 | 14.63M |
| June 19, 2025 | 15.55 | 15.46 | 15.46 | 15.96 | 15.38 | 12.93M |
| June 18, 2025 | 15.83 | 15.67 | 15.67 | 15.86 | 15.46 | 12.52M |
| June 17, 2025 | 15.72 | 15.95 | 15.95 | 16 | 15.64 | 12.55M |
| June 16, 2025 | 15.7 | 15.76 | 15.76 | 15.8 | 15.56 | 9.06M |