20.42
+0.21(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.28 | 20.42 | 20.42 | 20.6 | 20.18 | 22.48M |
| August 15, 2025 | 19.8 | 20.21 | 20.21 | 20.25 | 19.75 | 13.01M |
| August 14, 2025 | 20.53 | 19.86 | 19.86 | 20.53 | 19.85 | 23.78M |
| August 13, 2025 | 20.44 | 20.69 | 20.69 | 20.88 | 20.31 | 23.76M |
| August 12, 2025 | 20.3 | 20.44 | 20.44 | 20.64 | 20.3 | 16.38M |
| August 11, 2025 | 20.1 | 20.51 | 20.51 | 20.53 | 20.02 | 21.44M |
| August 08, 2025 | 20.9 | 20.22 | 20.22 | 21.18 | 20.16 | 47.37M |
| August 07, 2025 | 22.55 | 21.9 | 21.9 | 22.69 | 21.8 | 39.53M |
| August 06, 2025 | 21.85 | 22.15 | 22.15 | 22.49 | 21.64 | 51.99M |
| August 05, 2025 | 21.2 | 22.22 | 22.22 | 22.89 | 20.68 | 70.85M |
| August 04, 2025 | 21.12 | 21.63 | 21.63 | 21.93 | 20.91 | 59.47M |
| August 01, 2025 | 22.32 | 21.22 | 21.22 | 22.8 | 20.57 | 95.56M |
| July 31, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 20.79 | 78.39M |
| July 30, 2025 | 19.2 | 19.8 | 19.8 | 20.15 | 19.12 | 37.25M |
| July 29, 2025 | 19.03 | 19.28 | 19.28 | 19.4 | 18.88 | 17.19M |
| July 28, 2025 | 19.4 | 19.22 | 19.22 | 19.65 | 18.91 | 20.62M |
| July 25, 2025 | 19.42 | 19.39 | 19.39 | 19.93 | 19.15 | 32.41M |
| July 24, 2025 | 19 | 19.05 | 19.05 | 19.15 | 18.86 | 15.3M |
| July 23, 2025 | 18.75 | 18.98 | 18.98 | 19.2 | 18.61 | 20.04M |
| July 22, 2025 | 19.52 | 18.91 | 18.91 | 19.57 | 18.81 | 29.42M |
| July 21, 2025 | 19.04 | 19.4 | 19.4 | 19.76 | 18.61 | 52.39M |
| July 18, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.57 | 42.36M |
| July 17, 2025 | 17.84 | 18.2 | 18.2 | 18.5 | 17.82 | 17.78M |
| July 16, 2025 | 18 | 17.97 | 17.97 | 18.44 | 17.9 | 15.6M |
| July 15, 2025 | 17.57 | 18.2 | 18.2 | 18.37 | 17.42 | 20M |
| July 14, 2025 | 17.92 | 17.8 | 17.8 | 18.05 | 17.75 | 7.14M |
| July 11, 2025 | 18.19 | 17.95 | 17.95 | 18.26 | 17.88 | 15.86M |
| July 10, 2025 | 18.23 | 18.36 | 18.36 | 18.73 | 18 | 12.87M |
| July 09, 2025 | 18.23 | 18.27 | 18.27 | 18.37 | 18.07 | 8.72M |
| July 08, 2025 | 17.95 | 18.18 | 18.18 | 18.23 | 17.81 | 6.71M |
| July 07, 2025 | 17.88 | 17.94 | 17.94 | 18.01 | 17.71 | 5.16M |
| July 04, 2025 | 18.1 | 17.93 | 17.93 | 18.35 | 17.92 | 8.5M |
| July 03, 2025 | 18.36 | 18.2 | 18.2 | 18.38 | 18.09 | 5.47M |
| July 02, 2025 | 18.41 | 18.17 | 18.17 | 18.41 | 18.06 | 8.45M |
| July 01, 2025 | 18.81 | 18.47 | 18.47 | 18.94 | 18.37 | 19.09M |
| June 30, 2025 | 18.19 | 18.96 | 18.96 | 19.75 | 18.05 | 30.57M |
| June 27, 2025 | 17.86 | 17.95 | 17.95 | 18.15 | 17.83 | 6.48M |
| June 26, 2025 | 18.04 | 17.95 | 17.95 | 18.36 | 17.84 | 10M |
| June 25, 2025 | 17.75 | 18.03 | 18.03 | 18.1 | 17.72 | 8.76M |
| June 24, 2025 | 17.32 | 17.75 | 17.75 | 17.88 | 17.32 | 8.71M |
| June 23, 2025 | 16.95 | 17.3 | 17.3 | 17.35 | 16.9 | 5.92M |
| June 20, 2025 | 17.28 | 17.12 | 17.12 | 17.49 | 17.01 | 6.57M |
| June 19, 2025 | 17.9 | 17.37 | 17.37 | 18.05 | 17.34 | 8.51M |
| June 18, 2025 | 18.3 | 17.88 | 17.88 | 18.3 | 17.76 | 9.1M |
| June 17, 2025 | 18.65 | 18.22 | 18.22 | 18.66 | 18.21 | 8.38M |
| June 16, 2025 | 18.3 | 18.67 | 18.67 | 18.74 | 18.21 | 7.23M |
| June 13, 2025 | 19.14 | 18.46 | 18.46 | 19.14 | 18.46 | 13.37M |
| June 12, 2025 | 19.63 | 19.38 | 19.38 | 19.68 | 19.3 | 8.7M |
| June 11, 2025 | 19.6 | 19.58 | 19.58 | 19.78 | 19.43 | 8.58M |
| June 10, 2025 | 20.21 | 19.63 | 19.63 | 20.22 | 19.21 | 18.55M |
| June 09, 2025 | 19.94 | 20.31 | 20.31 | 20.42 | 19.67 | 28.44M |
| June 06, 2025 | 19.14 | 19.94 | 19.94 | 20.16 | 18.89 | 29.16M |
| June 05, 2025 | 18.9 | 19.28 | 19.28 | 19.35 | 18.66 | 14.38M |
| June 04, 2025 | 18.6 | 18.8 | 18.8 | 18.82 | 18.56 | 7.84M |
| June 03, 2025 | 18.62 | 18.68 | 18.68 | 18.84 | 18.6 | 10.54M |
| May 30, 2025 | 18.65 | 19.11 | 19.11 | 19.95 | 18.2 | 20.61M |
| May 29, 2025 | 18.61 | 18.86 | 18.86 | 18.99 | 18.46 | 10.36M |
| May 28, 2025 | 19.11 | 18.63 | 18.63 | 19.2 | 18.6 | 13.18M |
| May 27, 2025 | 19.3 | 19.19 | 19.19 | 20 | 19.18 | 14.39M |
| May 26, 2025 | 18.8 | 19.2 | 19.2 | 19.34 | 18.64 | 12.36M |