20.48
+0.32(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.07 | 20.48 | 20.48 | 20.6 | 20.06 | 21.09M |
| August 15, 2025 | 19.8 | 20.16 | 20.16 | 20.2 | 19.8 | 12.78M |
| August 14, 2025 | 20.14 | 19.76 | 19.76 | 20.29 | 19.74 | 15.6M |
| August 13, 2025 | 20 | 20.13 | 20.13 | 20.31 | 19.99 | 14.54M |
| August 12, 2025 | 20.5 | 19.99 | 19.99 | 20.52 | 19.98 | 21.75M |
| August 11, 2025 | 20.3 | 20.58 | 20.58 | 20.59 | 19.89 | 23.21M |
| August 08, 2025 | 20.36 | 20.68 | 20.68 | 21.13 | 20.21 | 30.96M |
| August 07, 2025 | 20.45 | 20.35 | 20.35 | 20.98 | 20.22 | 29.61M |
| August 06, 2025 | 20.2 | 20.41 | 20.41 | 20.55 | 20.14 | 24.71M |
| August 05, 2025 | 20.53 | 20.21 | 20.21 | 20.66 | 20.07 | 30.21M |
| August 04, 2025 | 19.48 | 20.53 | 20.53 | 20.83 | 19.39 | 45.57M |
| August 01, 2025 | 19.14 | 19.65 | 19.65 | 19.67 | 19.05 | 27.14M |
| July 31, 2025 | 18.88 | 19.01 | 19.01 | 19.26 | 18.88 | 15.02M |
| July 30, 2025 | 19 | 18.98 | 18.98 | 19.29 | 18.86 | 12.31M |
| July 29, 2025 | 19.01 | 19.05 | 19.05 | 19.11 | 18.8 | 9.09M |
| July 28, 2025 | 19.1 | 19.13 | 19.13 | 19.18 | 18.86 | 9.36M |
| July 25, 2025 | 19.2 | 19.15 | 19.15 | 19.39 | 19.05 | 15.36M |
| July 24, 2025 | 18.98 | 19.12 | 19.12 | 19.12 | 18.91 | 12.21M |
| July 23, 2025 | 18.95 | 19.06 | 19.06 | 19.21 | 18.81 | 15.17M |
| July 22, 2025 | 19 | 18.92 | 18.92 | 19 | 18.74 | 11.07M |
| July 21, 2025 | 18.88 | 19.02 | 19.02 | 19.07 | 18.83 | 12.07M |
| July 18, 2025 | 19.1 | 19.01 | 19.01 | 19.27 | 18.94 | 14.54M |
| July 17, 2025 | 19.03 | 19 | 19 | 19.16 | 18.85 | 18.7M |
| July 16, 2025 | 19.51 | 19.1 | 19.1 | 19.51 | 18.98 | 29.21M |
| July 15, 2025 | 19.11 | 19.68 | 19.68 | 20.3 | 18.69 | 42.41M |
| July 14, 2025 | 19.07 | 19.29 | 19.29 | 19.5 | 18.76 | 37.31M |
| July 11, 2025 | 18.1 | 18.55 | 18.55 | 18.63 | 17.98 | 13.43M |
| July 10, 2025 | 17.9 | 18.05 | 18.05 | 18.16 | 17.81 | 5.53M |
| July 09, 2025 | 18.04 | 17.97 | 17.97 | 18.11 | 17.84 | 6.44M |
| July 08, 2025 | 17.79 | 17.96 | 17.96 | 17.98 | 17.68 | 5.77M |
| July 07, 2025 | 17.7 | 17.75 | 17.75 | 17.88 | 17.65 | 4.79M |
| July 04, 2025 | 17.85 | 17.72 | 17.72 | 17.98 | 17.62 | 6.92M |
| July 03, 2025 | 17.85 | 17.84 | 17.84 | 18.01 | 17.77 | 5.32M |
| July 02, 2025 | 18.05 | 17.87 | 17.87 | 18.1 | 17.75 | 8.74M |
| July 01, 2025 | 18.3 | 18.2 | 18.2 | 18.55 | 18.09 | 10.31M |
| June 30, 2025 | 18.15 | 18.26 | 18.26 | 18.39 | 18.15 | 10.56M |
| June 27, 2025 | 18.1 | 18.28 | 18.28 | 18.87 | 18.03 | 14.29M |
| June 26, 2025 | 17.97 | 18.15 | 18.15 | 18.57 | 17.93 | 13.35M |
| June 25, 2025 | 17.72 | 17.98 | 17.98 | 18.05 | 17.56 | 10.4M |
| June 24, 2025 | 17.21 | 17.74 | 17.74 | 17.77 | 17.13 | 9.45M |
| June 23, 2025 | 16.46 | 17.22 | 17.22 | 17.24 | 16.41 | 7.54M |
| June 20, 2025 | 17.11 | 16.6 | 16.6 | 17.21 | 16.58 | 7.1M |
| June 19, 2025 | 17.44 | 17.07 | 17.07 | 17.51 | 17.04 | 5.86M |
| June 18, 2025 | 17.6 | 17.43 | 17.43 | 17.67 | 17.35 | 5.11M |
| June 17, 2025 | 17.61 | 17.71 | 17.71 | 17.84 | 17.48 | 8.66M |
| June 16, 2025 | 16.91 | 17.41 | 17.41 | 17.5 | 16.91 | 7.4M |
| June 13, 2025 | 17.56 | 17.02 | 17.02 | 17.59 | 17.01 | 9.18M |
| June 12, 2025 | 17.62 | 17.7 | 17.55 | 17.84 | 17.45 | 6.06M |
| June 11, 2025 | 17.56 | 17.66 | 17.51 | 17.84 | 17.54 | 6.83M |
| June 10, 2025 | 18.2 | 17.64 | 17.49 | 18.4 | 17.44 | 12.14M |
| June 09, 2025 | 17.76 | 18 | 17.85 | 18.21 | 17.7 | 8.37M |
| June 06, 2025 | 18.08 | 17.76 | 17.61 | 18.18 | 17.72 | 7.58M |
| June 05, 2025 | 17.64 | 17.9 | 17.75 | 17.94 | 17.56 | 9.64M |
| June 04, 2025 | 17.5 | 17.64 | 17.49 | 17.68 | 17.38 | 6.95M |
| June 03, 2025 | 17.5 | 17.42 | 17.27 | 17.83 | 17.35 | 7.47M |
| May 30, 2025 | 17.63 | 17.41 | 17.26 | 17.7 | 17.32 | 7.36M |
| May 29, 2025 | 17.2 | 17.75 | 17.6 | 17.76 | 17.14 | 11.77M |
| May 28, 2025 | 17.55 | 17.24 | 17.09 | 17.64 | 17.21 | 9.77M |
| May 27, 2025 | 17.74 | 17.53 | 17.38 | 17.8 | 17.4 | 11.77M |
| May 26, 2025 | 17.57 | 17.91 | 17.76 | 18.09 | 17.57 | 14.34M |