20.58
-0.15(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.27 | 20.44 | 20.44 | 20.51 | 19.95 | 3.24M |
| September 04, 2025 | 20.02 | 19.92 | 19.92 | 20.37 | 19.67 | 3.79M |
| September 03, 2025 | 20.56 | 19.82 | 19.82 | 20.75 | 19.8 | 3.17M |
| September 02, 2025 | 21.05 | 20.56 | 20.56 | 21.14 | 20.09 | 4.42M |
| September 01, 2025 | 20.94 | 21.03 | 21.03 | 21.15 | 20.55 | 4.47M |
| August 29, 2025 | 20.97 | 20.95 | 20.95 | 21.15 | 20.57 | 4.55M |
| August 28, 2025 | 21.2 | 20.9 | 20.9 | 21.52 | 20.2 | 7.01M |
| August 27, 2025 | 22.35 | 21.34 | 21.34 | 22.46 | 21.26 | 6.97M |
| August 26, 2025 | 22.27 | 22.3 | 22.3 | 22.41 | 21.93 | 4.51M |
| August 25, 2025 | 22.23 | 22.27 | 22.27 | 22.4 | 21.86 | 6.27M |
| August 22, 2025 | 22.23 | 22.18 | 22.18 | 22.36 | 21.81 | 5.3M |
| August 21, 2025 | 22.56 | 21.99 | 21.99 | 22.72 | 21.9 | 6.18M |
| August 20, 2025 | 22.76 | 22.38 | 22.38 | 22.86 | 22.17 | 7.09M |
| August 19, 2025 | 22.53 | 22.87 | 22.87 | 23.88 | 22.52 | 9.38M |
| August 18, 2025 | 22.1 | 22.3 | 22.3 | 22.8 | 21.9 | 8.62M |
| August 15, 2025 | 21.88 | 22.06 | 22.06 | 22.1 | 21.8 | 6.65M |
| August 14, 2025 | 22.8 | 21.9 | 21.9 | 22.91 | 21.88 | 11.2M |
| August 13, 2025 | 23.9 | 22.97 | 22.97 | 23.91 | 22.92 | 12.08M |
| August 12, 2025 | 23.16 | 23.64 | 23.64 | 24 | 22.73 | 16.14M |
| August 11, 2025 | 23.02 | 23.94 | 23.94 | 24.44 | 22.1 | 25.16M |
| August 08, 2025 | 21.11 | 23.23 | 23.23 | 23.23 | 20.84 | 19.36M |
| August 07, 2025 | 20.51 | 21.12 | 21.12 | 21.3 | 20.24 | 13.84M |
| August 06, 2025 | 20.53 | 20.43 | 20.43 | 20.61 | 20.28 | 5.72M |
| August 05, 2025 | 20.7 | 20.53 | 20.53 | 20.77 | 20.17 | 8.3M |
| August 04, 2025 | 20.05 | 20.32 | 20.32 | 20.78 | 20.04 | 15.26M |
| August 01, 2025 | 19.19 | 20.17 | 20.17 | 21.07 | 19.19 | 20.41M |
| July 31, 2025 | 19.32 | 19.15 | 19.15 | 19.7 | 19.03 | 2.94M |
| July 30, 2025 | 19.58 | 19.44 | 19.44 | 19.8 | 19.16 | 3.4M |
| July 29, 2025 | 19.8 | 19.66 | 19.66 | 19.88 | 19.31 | 3.02M |
| July 28, 2025 | 19.63 | 19.64 | 19.64 | 19.86 | 19.5 | 3.89M |
| July 25, 2025 | 19.4 | 19.58 | 19.58 | 19.74 | 19.16 | 3.84M |
| July 24, 2025 | 19.27 | 19.4 | 19.4 | 19.44 | 19.12 | 2.96M |
| July 23, 2025 | 19.55 | 19.19 | 19.19 | 19.66 | 19.13 | 3.74M |
| July 22, 2025 | 19.81 | 19.58 | 19.58 | 20 | 19.43 | 4.2M |
| July 21, 2025 | 19.42 | 19.81 | 19.81 | 19.81 | 19.26 | 3.56M |
| July 18, 2025 | 19.55 | 19.6 | 19.6 | 19.73 | 19.33 | 3.49M |
| July 17, 2025 | 19.71 | 19.55 | 19.55 | 19.88 | 19.44 | 3.95M |
| July 16, 2025 | 19.48 | 19.63 | 19.63 | 20.11 | 19.26 | 5.05M |
| July 15, 2025 | 19.38 | 19.35 | 19.35 | 19.85 | 19.16 | 5.76M |
| July 14, 2025 | 19.27 | 19.3 | 19.3 | 19.38 | 19.2 | 2.83M |
| July 11, 2025 | 19.04 | 19.2 | 19.2 | 19.2 | 18.72 | 2.77M |
| July 10, 2025 | 19.25 | 19 | 19 | 19.33 | 18.93 | 2.46M |
| July 09, 2025 | 19.42 | 19.25 | 19.25 | 19.51 | 19.1 | 3.13M |
| July 08, 2025 | 19.35 | 19.35 | 19.35 | 19.44 | 19.11 | 3.5M |
| July 07, 2025 | 19.05 | 19.29 | 19.29 | 19.45 | 18.88 | 2.97M |
| July 04, 2025 | 19.47 | 19.15 | 19.15 | 19.55 | 19.01 | 3.19M |
| July 03, 2025 | 19.57 | 19.5 | 19.5 | 19.67 | 19.33 | 2.74M |
| July 02, 2025 | 19.62 | 19.48 | 19.48 | 19.89 | 19.27 | 3.2M |
| July 01, 2025 | 19.47 | 19.51 | 19.51 | 19.84 | 19.24 | 3.93M |
| June 30, 2025 | 18.95 | 19.35 | 19.35 | 19.4 | 18.73 | 3.68M |
| June 27, 2025 | 18.96 | 18.88 | 18.88 | 19.05 | 18.66 | 2.78M |
| June 26, 2025 | 18.86 | 18.92 | 18.92 | 19.4 | 18.82 | 3.8M |
| June 25, 2025 | 18.7 | 18.91 | 18.91 | 19.05 | 18.5 | 4.05M |
| June 24, 2025 | 18.22 | 18.51 | 18.51 | 18.55 | 18.15 | 2.39M |
| June 23, 2025 | 17.58 | 18.15 | 18.15 | 18.21 | 17.52 | 2.27M |
| June 20, 2025 | 17.96 | 17.72 | 17.72 | 18.09 | 17.68 | 1.96M |
| June 19, 2025 | 18.3 | 18.01 | 18.01 | 18.47 | 17.82 | 2.75M |
| June 18, 2025 | 18.21 | 18.3 | 18.3 | 18.63 | 18.13 | 2.9M |
| June 17, 2025 | 18.65 | 18.3 | 18.3 | 18.74 | 18.27 | 4M |
| June 16, 2025 | 18.45 | 18.62 | 18.62 | 18.85 | 18.35 | 3.02M |