20.07
+1.68(+9.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.81 | 20.07 | 20.07 | 20.18 | 18.67 | 53.52M |
| August 15, 2025 | 17.48 | 18.39 | 18.39 | 18.86 | 17.4 | 36.18M |
| August 14, 2025 | 18.29 | 17.55 | 17.55 | 18.32 | 17.5 | 19.2M |
| August 13, 2025 | 17.72 | 18.1 | 18.1 | 18.13 | 17.68 | 16.71M |
| August 12, 2025 | 17.86 | 17.88 | 17.88 | 18.27 | 17.71 | 17.3M |
| August 11, 2025 | 17.63 | 17.78 | 17.78 | 17.98 | 17.57 | 20.41M |
| August 08, 2025 | 17.41 | 17.4 | 17.4 | 17.73 | 17.31 | 15.01M |
| August 07, 2025 | 17.33 | 17.42 | 17.42 | 17.55 | 17.11 | 14.27M |
| August 06, 2025 | 17.35 | 17.41 | 17.41 | 17.55 | 17.32 | 13.25M |
| August 05, 2025 | 16.99 | 17.45 | 17.45 | 17.55 | 16.85 | 23.31M |
| August 04, 2025 | 16.5 | 16.99 | 16.99 | 17.05 | 16.36 | 20.06M |
| August 01, 2025 | 16.17 | 16.61 | 16.61 | 17.15 | 16.17 | 24.05M |
| July 31, 2025 | 16.4 | 16.18 | 16.18 | 16.52 | 16.15 | 10.31M |
| July 30, 2025 | 16.6 | 16.4 | 16.4 | 16.63 | 16.3 | 8.69M |
| July 29, 2025 | 16.65 | 16.59 | 16.59 | 16.65 | 16.36 | 9.77M |
| July 28, 2025 | 16.8 | 16.65 | 16.65 | 16.82 | 16.59 | 12.08M |
| July 25, 2025 | 16.86 | 16.81 | 16.81 | 16.92 | 16.7 | 10.75M |
| July 24, 2025 | 16.55 | 16.92 | 16.92 | 17.14 | 16.51 | 28.41M |
| July 23, 2025 | 16.51 | 16.33 | 16.33 | 16.84 | 16.3 | 12.75M |
| July 22, 2025 | 16.39 | 16.44 | 16.44 | 16.44 | 16.15 | 13M |
| July 21, 2025 | 16.38 | 16.39 | 16.39 | 16.47 | 16.3 | 10.95M |
| July 18, 2025 | 16.42 | 16.34 | 16.34 | 16.48 | 16.28 | 8.43M |
| July 17, 2025 | 16.36 | 16.4 | 16.4 | 16.53 | 16.34 | 9.2M |
| July 16, 2025 | 16.38 | 16.4 | 16.4 | 16.47 | 16.26 | 8.06M |
| July 15, 2025 | 16.45 | 16.39 | 16.39 | 16.49 | 16.22 | 11.03M |
| July 14, 2025 | 16.26 | 16.39 | 16.39 | 16.86 | 16.17 | 15.02M |
| July 11, 2025 | 16.3 | 16.21 | 16.21 | 16.39 | 16.07 | 14.44M |
| July 10, 2025 | 16.53 | 16.37 | 16.37 | 16.66 | 16.28 | 18.18M |
| July 09, 2025 | 16.08 | 16.53 | 16.53 | 17.24 | 16.04 | 40.6M |
| July 08, 2025 | 15.75 | 16.03 | 16.03 | 16.07 | 15.72 | 12.61M |
| July 07, 2025 | 15.61 | 15.74 | 15.74 | 15.8 | 15.56 | 6.34M |
| July 04, 2025 | 15.82 | 15.61 | 15.61 | 15.85 | 15.59 | 6.71M |
| July 03, 2025 | 15.68 | 15.83 | 15.83 | 15.95 | 15.6 | 7.64M |
| July 02, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.53 | 4.62M |
| July 01, 2025 | 15.7 | 15.73 | 15.73 | 15.76 | 15.56 | 6.12M |
| June 30, 2025 | 15.56 | 15.73 | 15.73 | 15.74 | 15.56 | 7.78M |
| June 27, 2025 | 15.36 | 15.55 | 15.55 | 15.61 | 15.34 | 7.06M |
| June 26, 2025 | 15.5 | 15.36 | 15.36 | 15.51 | 15.35 | 6.48M |
| June 25, 2025 | 15.44 | 15.52 | 15.52 | 15.53 | 15.34 | 7.25M |
| June 24, 2025 | 15.07 | 15.39 | 15.39 | 15.41 | 15.07 | 6.35M |
| June 23, 2025 | 14.95 | 15.07 | 15.07 | 15.09 | 14.85 | 3.89M |
| June 20, 2025 | 15.23 | 15 | 15 | 15.29 | 14.98 | 4.65M |
| June 19, 2025 | 15.53 | 15.23 | 15.23 | 15.62 | 15.15 | 6.69M |
| June 18, 2025 | 15.46 | 15.53 | 15.53 | 15.55 | 15.38 | 3.41M |
| June 17, 2025 | 15.63 | 15.46 | 15.46 | 15.67 | 15.37 | 6.29M |
| June 16, 2025 | 15.4 | 15.62 | 15.62 | 15.68 | 15.37 | 5.08M |
| June 13, 2025 | 15.81 | 15.51 | 15.51 | 15.88 | 15.43 | 10.41M |
| June 12, 2025 | 15.88 | 15.9 | 15.9 | 16.09 | 15.83 | 7.25M |
| June 11, 2025 | 15.87 | 16.04 | 16.04 | 16.25 | 15.76 | 15.03M |
| June 10, 2025 | 15.98 | 15.76 | 15.76 | 16.01 | 15.58 | 8.67M |
| June 09, 2025 | 16.07 | 15.96 | 15.96 | 16.1 | 15.93 | 10.83M |
| June 06, 2025 | 16 | 16.05 | 16.05 | 16.22 | 15.87 | 8.85M |
| June 05, 2025 | 15.75 | 16.08 | 16.08 | 16.13 | 15.69 | 13.25M |
| June 04, 2025 | 15.76 | 15.78 | 15.78 | 15.93 | 15.74 | 7.91M |
| June 03, 2025 | 15.51 | 15.88 | 15.88 | 16.24 | 15.48 | 9.55M |
| May 30, 2025 | 15.9 | 15.63 | 15.63 | 15.9 | 15.59 | 6.44M |
| May 29, 2025 | 15.81 | 15.94 | 15.94 | 16.04 | 15.81 | 8.32M |
| May 28, 2025 | 16.13 | 15.83 | 15.83 | 16.14 | 15.8 | 7.21M |
| May 27, 2025 | 16.21 | 15.9 | 15.9 | 16.31 | 15.83 | 11.74M |
| May 26, 2025 | 15.42 | 16.32 | 16.32 | 16.6 | 15.32 | 22.36M |