20.04
-0.11(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.45 | 20.15 | 20.15 | 20.3 | 19.11 | 11.84M |
| September 04, 2025 | 20 | 19.29 | 19.29 | 20.28 | 18.73 | 12.83M |
| September 03, 2025 | 20.86 | 20.05 | 20.05 | 20.88 | 19.88 | 9.55M |
| September 02, 2025 | 21.3 | 20.4 | 20.4 | 21.3 | 20.24 | 16.2M |
| September 01, 2025 | 20.9 | 21.7 | 21.7 | 21.8 | 20.58 | 26.97M |
| August 29, 2025 | 20.81 | 20.4 | 20.4 | 20.91 | 19.88 | 16.71M |
| August 28, 2025 | 20.1 | 20.04 | 20.04 | 20.65 | 19.41 | 16M |
| August 27, 2025 | 21 | 20.12 | 20.12 | 21 | 19.99 | 26.48M |
| August 26, 2025 | 19.15 | 21.11 | 21.11 | 21.11 | 19.05 | 22.07M |
| August 25, 2025 | 19.42 | 19.19 | 19.19 | 19.5 | 19.1 | 10.96M |
| August 22, 2025 | 19.44 | 19.41 | 19.41 | 19.66 | 19.15 | 8.69M |
| August 21, 2025 | 19.74 | 19.44 | 19.44 | 19.9 | 19.2 | 11.77M |
| August 20, 2025 | 19.03 | 19.82 | 19.82 | 19.95 | 19 | 18.58M |
| August 19, 2025 | 19.4 | 19.25 | 19.25 | 19.6 | 19 | 12.04M |
| August 18, 2025 | 19.02 | 19.27 | 19.27 | 19.5 | 18.76 | 15.91M |
| August 15, 2025 | 18.74 | 18.9 | 18.9 | 19.2 | 18.67 | 11.66M |
| August 14, 2025 | 19.36 | 18.54 | 18.54 | 19.36 | 18.44 | 18.44M |
| August 13, 2025 | 19.27 | 19.46 | 19.46 | 19.47 | 18.85 | 18.94M |
| August 12, 2025 | 19.36 | 19.41 | 19.41 | 20.15 | 19.19 | 27.16M |
| August 11, 2025 | 19.03 | 19.36 | 19.36 | 20.32 | 18.67 | 30.35M |
| August 08, 2025 | 17.89 | 19.62 | 19.62 | 19.9 | 17.89 | 41.41M |
| August 07, 2025 | 17.77 | 18.37 | 18.37 | 19.18 | 17.77 | 38.41M |
| August 06, 2025 | 17.36 | 17.44 | 17.44 | 17.49 | 17.26 | 8.39M |
| August 05, 2025 | 17.34 | 17.42 | 17.42 | 17.46 | 17.13 | 11.78M |
| August 04, 2025 | 16.7 | 17.44 | 17.44 | 17.49 | 16.62 | 18.31M |
| August 01, 2025 | 16.42 | 16.64 | 16.64 | 16.64 | 16.36 | 4.11M |
| July 31, 2025 | 16.68 | 16.42 | 16.42 | 16.87 | 16.35 | 5.09M |
| July 30, 2025 | 17.04 | 16.69 | 16.69 | 17.06 | 16.58 | 5.89M |
| July 29, 2025 | 16.73 | 17.06 | 17.06 | 17.3 | 16.68 | 8.87M |
| July 28, 2025 | 16.62 | 16.75 | 16.75 | 16.75 | 16.45 | 4.34M |
| July 25, 2025 | 16.85 | 16.64 | 16.64 | 16.86 | 16.55 | 5.28M |
| July 24, 2025 | 16.36 | 16.85 | 16.85 | 16.85 | 16.34 | 7.94M |
| July 23, 2025 | 16.58 | 16.39 | 16.39 | 16.59 | 16.35 | 4.11M |
| July 22, 2025 | 16.79 | 16.52 | 16.52 | 16.8 | 16.5 | 5.59M |
| July 21, 2025 | 16.94 | 16.79 | 16.79 | 16.94 | 16.7 | 4.95M |
| July 18, 2025 | 16.8 | 16.84 | 16.84 | 16.92 | 16.68 | 5.7M |
| July 17, 2025 | 16.55 | 16.81 | 16.81 | 16.89 | 16.45 | 6.06M |
| July 16, 2025 | 16.4 | 16.62 | 16.62 | 16.67 | 16.3 | 4.46M |
| July 15, 2025 | 16.74 | 16.38 | 16.38 | 16.74 | 16.2 | 5.8M |
| July 14, 2025 | 16.68 | 16.74 | 16.74 | 16.78 | 16.57 | 4.49M |
| July 11, 2025 | 16.75 | 16.69 | 16.69 | 16.75 | 16.51 | 5.37M |
| July 10, 2025 | 16.81 | 16.75 | 16.75 | 16.98 | 16.56 | 6.06M |
| July 09, 2025 | 17.21 | 16.85 | 16.85 | 17.3 | 16.83 | 10.48M |
| July 08, 2025 | 16.35 | 17.2 | 17.2 | 17.25 | 16.35 | 18.16M |
| July 07, 2025 | 16.33 | 16.56 | 16.39 | 16.6 | 16.3 | 4.89M |
| July 04, 2025 | 16.7 | 16.45 | 16.28 | 16.74 | 16.38 | 6.98M |
| July 03, 2025 | 16.74 | 16.75 | 16.58 | 16.8 | 16.51 | 7.75M |
| July 02, 2025 | 16.91 | 16.71 | 16.54 | 16.95 | 16.61 | 8.75M |
| July 01, 2025 | 17 | 16.91 | 16.74 | 17.2 | 16.64 | 16.86M |
| June 30, 2025 | 17.9 | 17.2 | 17.02 | 18.39 | 17.1 | 27.31M |
| June 27, 2025 | 16.99 | 17.35 | 17.35 | 17.5 | 16.79 | 22.21M |
| June 26, 2025 | 16.74 | 16.8 | 16.8 | 17.61 | 16.61 | 20.96M |
| June 25, 2025 | 16.78 | 16.75 | 16.75 | 17.24 | 16.59 | 22.73M |
| June 24, 2025 | 16.73 | 16.85 | 16.85 | 17.01 | 16.4 | 31.02M |
| June 23, 2025 | 14.68 | 16.28 | 16.28 | 16.28 | 14.63 | 17.39M |
| June 20, 2025 | 14.88 | 14.8 | 14.8 | 15.17 | 14.79 | 2.96M |
| June 19, 2025 | 15.15 | 14.88 | 14.88 | 15.42 | 14.81 | 3.53M |
| June 18, 2025 | 15.12 | 15.17 | 15.17 | 15.22 | 14.95 | 2.51M |
| June 17, 2025 | 15.17 | 15.17 | 15.17 | 15.28 | 15.07 | 2.33M |
| June 16, 2025 | 15.09 | 15.18 | 15.18 | 15.25 | 14.96 | 2.53M |