20.11
+0.5(+2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.48 | 20.11 | 20.11 | 20.5 | 19.4 | 37.27M |
| August 15, 2025 | 18.96 | 19.61 | 19.61 | 19.88 | 18.7 | 34.01M |
| August 14, 2025 | 18.6 | 19.27 | 19.27 | 20.18 | 18.29 | 38.87M |
| August 13, 2025 | 17.69 | 18.68 | 18.68 | 19.43 | 17.56 | 31.78M |
| August 12, 2025 | 17.87 | 17.66 | 17.66 | 18.23 | 17.6 | 15.44M |
| August 11, 2025 | 18.5 | 17.86 | 17.86 | 18.76 | 17.8 | 19.75M |
| August 08, 2025 | 17.66 | 18.09 | 18.09 | 18.3 | 17.26 | 20.66M |
| August 07, 2025 | 17.59 | 17.71 | 17.71 | 17.97 | 17.54 | 12.45M |
| August 06, 2025 | 17.32 | 17.75 | 17.75 | 17.82 | 17.22 | 15.85M |
| August 05, 2025 | 17.2 | 17.32 | 17.32 | 17.34 | 17.16 | 7.08M |
| August 04, 2025 | 17.04 | 17.25 | 17.25 | 17.25 | 17 | 5.78M |
| August 01, 2025 | 17.5 | 17.16 | 17.16 | 17.54 | 16.92 | 10.52M |
| July 31, 2025 | 17.21 | 17.49 | 17.49 | 17.63 | 17.19 | 13.98M |
| July 30, 2025 | 17.44 | 17.29 | 17.29 | 17.44 | 17.03 | 10.72M |
| July 29, 2025 | 17.84 | 17.45 | 17.45 | 17.85 | 17.31 | 14.09M |
| July 28, 2025 | 17.84 | 17.84 | 17.84 | 18.03 | 17.59 | 17.07M |
| July 25, 2025 | 17.84 | 18.04 | 18.04 | 18.2 | 17.48 | 29.98M |
| July 24, 2025 | 18.55 | 17.88 | 17.88 | 18.99 | 17.85 | 45.84M |
| July 23, 2025 | 16.09 | 17.71 | 17.71 | 17.71 | 15.94 | 14.41M |
| July 22, 2025 | 16.38 | 16.1 | 16.1 | 16.38 | 16.02 | 6.59M |
| July 21, 2025 | 16.46 | 16.38 | 16.38 | 16.46 | 16.25 | 5.95M |
| July 18, 2025 | 16.32 | 16.46 | 16.46 | 16.64 | 16.11 | 10.62M |
| July 17, 2025 | 16.34 | 16.25 | 16.25 | 16.43 | 16.12 | 4.67M |
| July 16, 2025 | 16.1 | 16.25 | 16.25 | 16.57 | 16.1 | 8.4M |
| July 15, 2025 | 15.89 | 16.04 | 16.04 | 16.08 | 15.7 | 5.57M |
| July 14, 2025 | 16.16 | 16.03 | 16.03 | 16.24 | 15.94 | 4.41M |
| July 11, 2025 | 15.89 | 16.15 | 16.15 | 16.21 | 15.53 | 11.15M |
| July 10, 2025 | 16.38 | 16.37 | 16.37 | 16.54 | 16.17 | 4.83M |
| July 09, 2025 | 16.37 | 16.31 | 16.31 | 16.56 | 16.24 | 5.32M |
| July 08, 2025 | 16.19 | 16.37 | 16.37 | 16.38 | 16.11 | 4.02M |
| July 07, 2025 | 16.12 | 16.2 | 16.2 | 16.24 | 16.01 | 3.14M |
| July 04, 2025 | 16.3 | 16.1 | 16.1 | 16.39 | 16.06 | 4.6M |
| July 03, 2025 | 16.29 | 16.29 | 16.29 | 16.42 | 16.16 | 3.47M |
| July 02, 2025 | 16.48 | 16.29 | 16.29 | 16.5 | 16.17 | 5.3M |
| July 01, 2025 | 16.6 | 16.5 | 16.5 | 16.82 | 16.36 | 7.81M |
| June 30, 2025 | 16.39 | 16.66 | 16.66 | 16.96 | 16.33 | 12.7M |
| June 27, 2025 | 16.34 | 16.39 | 16.39 | 16.69 | 16.17 | 9.33M |
| June 26, 2025 | 16.24 | 16.28 | 16.28 | 16.36 | 16.05 | 7.2M |
| June 25, 2025 | 16.11 | 16.19 | 16.19 | 16.2 | 16.01 | 5.55M |
| June 24, 2025 | 15.7 | 16.07 | 16.06 | 16.11 | 15.7 | 5.03M |
| June 23, 2025 | 15.08 | 15.71 | 15.7 | 15.72 | 14.98 | 5.96M |
| June 20, 2025 | 15.65 | 15.18 | 15.18 | 15.74 | 15.18 | 6.36M |
| June 19, 2025 | 16.1 | 15.7 | 15.7 | 16.16 | 15.5 | 4.76M |
| June 18, 2025 | 15.92 | 16.1 | 16.1 | 16.11 | 15.91 | 3.91M |
| June 17, 2025 | 16 | 16.06 | 16.06 | 16.32 | 15.87 | 4.43M |
| June 16, 2025 | 15.55 | 15.99 | 15.99 | 16.05 | 15.55 | 4.6M |
| June 13, 2025 | 16 | 15.66 | 15.66 | 16.08 | 15.65 | 5.07M |
| June 12, 2025 | 16 | 16.1 | 16.1 | 16.28 | 15.92 | 5.3M |
| June 11, 2025 | 16.12 | 16.08 | 16.08 | 16.23 | 16 | 4.54M |
| June 10, 2025 | 16.38 | 16.09 | 16.09 | 16.49 | 15.9 | 7.16M |
| June 09, 2025 | 16.32 | 16.38 | 16.38 | 16.58 | 16.15 | 8.46M |
| June 06, 2025 | 16.2 | 16.32 | 16.32 | 16.48 | 16.11 | 9.4M |
| June 05, 2025 | 16.1 | 16.27 | 16.27 | 16.45 | 15.96 | 12.09M |
| June 04, 2025 | 15.74 | 15.96 | 15.96 | 16.15 | 15.68 | 8.43M |
| June 03, 2025 | 15.44 | 15.75 | 15.75 | 15.97 | 15.44 | 7.12M |
| May 30, 2025 | 16.13 | 15.6 | 15.6 | 16.2 | 15.52 | 9.99M |
| May 29, 2025 | 15.53 | 16.13 | 16.13 | 16.2 | 15.46 | 16.74M |
| May 28, 2025 | 15.14 | 15.89 | 15.89 | 16.64 | 14.96 | 20.55M |
| May 27, 2025 | 15.55 | 15.13 | 15.13 | 15.55 | 15.03 | 4.24M |
| May 26, 2025 | 15 | 15.41 | 15.41 | 15.42 | 15 | 4.49M |