20.15
-0.1(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.37 | 20.15 | 20.15 | 20.45 | 19.84 | 21.04M |
| August 15, 2025 | 20.34 | 20.25 | 20.25 | 20.82 | 20.02 | 22.23M |
| August 14, 2025 | 21.3 | 20.24 | 20.24 | 21.3 | 20.15 | 24.35M |
| August 13, 2025 | 19.15 | 21.01 | 21.01 | 21.01 | 19.03 | 24.13M |
| August 12, 2025 | 19.36 | 19.1 | 19.1 | 19.59 | 18.74 | 14.91M |
| August 11, 2025 | 17.98 | 19.36 | 19.36 | 19.79 | 17.78 | 27.69M |
| August 08, 2025 | 18.43 | 18.26 | 18.26 | 19.39 | 18.24 | 19.01M |
| August 07, 2025 | 17.82 | 18.29 | 18.29 | 18.79 | 17.79 | 18.22M |
| August 06, 2025 | 17.73 | 17.89 | 17.89 | 18.09 | 17.58 | 11.47M |
| August 05, 2025 | 17.13 | 17.73 | 17.73 | 18.08 | 17.06 | 15.61M |
| August 04, 2025 | 16.75 | 16.96 | 16.96 | 16.97 | 16.67 | 3.7M |
| August 01, 2025 | 16.75 | 16.79 | 16.79 | 16.98 | 16.71 | 4.15M |
| July 31, 2025 | 16.99 | 16.78 | 16.78 | 17.16 | 16.7 | 4.9M |
| July 30, 2025 | 17.09 | 17.03 | 17.03 | 17.29 | 16.91 | 4.52M |
| July 29, 2025 | 17.1 | 17.13 | 17.13 | 17.13 | 16.91 | 4.78M |
| July 28, 2025 | 17.21 | 17.16 | 17.16 | 17.25 | 17.08 | 4.4M |
| July 25, 2025 | 17.14 | 17.19 | 17.19 | 17.23 | 17.1 | 3.65M |
| July 24, 2025 | 16.94 | 17.13 | 17.13 | 17.28 | 16.94 | 5.53M |
| July 23, 2025 | 17.05 | 16.94 | 16.94 | 17.1 | 16.94 | 3.17M |
| July 22, 2025 | 17.05 | 17.06 | 17.06 | 17.17 | 16.95 | 4.44M |
| July 21, 2025 | 17.05 | 17.1 | 17.1 | 17.14 | 16.96 | 4.46M |
| July 18, 2025 | 17.11 | 17.02 | 17.02 | 17.17 | 16.96 | 5.01M |
| July 17, 2025 | 16.96 | 17.08 | 17.08 | 17.16 | 16.9 | 8.97M |
| July 16, 2025 | 16.75 | 16.96 | 16.96 | 17.05 | 16.67 | 6.32M |
| July 15, 2025 | 16.83 | 16.72 | 16.72 | 16.84 | 16.49 | 5.91M |
| July 14, 2025 | 16.48 | 16.84 | 16.84 | 16.88 | 16.41 | 8.23M |
| July 11, 2025 | 16.31 | 16.48 | 16.48 | 16.56 | 16.23 | 6.75M |
| July 10, 2025 | 16.55 | 16.39 | 16.39 | 16.75 | 16.28 | 7.83M |
| July 09, 2025 | 16.4 | 16.27 | 16.27 | 16.44 | 16.25 | 4.7M |
| July 08, 2025 | 16.2 | 16.34 | 16.34 | 16.5 | 16.19 | 6.04M |
| July 07, 2025 | 16.31 | 16.23 | 16.23 | 16.35 | 16.16 | 2.37M |
| July 04, 2025 | 16.61 | 16.35 | 16.35 | 16.61 | 16.31 | 4.2M |
| July 03, 2025 | 16.4 | 16.6 | 16.6 | 16.65 | 16.4 | 3.91M |
| July 02, 2025 | 16.48 | 16.4 | 16.4 | 16.53 | 16.32 | 2.85M |
| July 01, 2025 | 16.55 | 16.56 | 16.56 | 16.6 | 16.35 | 2.95M |
| June 30, 2025 | 16.45 | 16.62 | 16.62 | 16.62 | 16.42 | 3.66M |
| June 27, 2025 | 16.34 | 16.42 | 16.42 | 16.53 | 16.26 | 4.41M |
| June 26, 2025 | 16.49 | 16.19 | 16.19 | 16.55 | 16.18 | 4.91M |
| June 25, 2025 | 16.35 | 16.46 | 16.46 | 16.5 | 16.15 | 6.04M |
| June 24, 2025 | 15.91 | 16.34 | 16.34 | 16.47 | 15.91 | 7.14M |
| June 23, 2025 | 15.63 | 15.84 | 15.84 | 15.91 | 15.5 | 4.59M |
| June 20, 2025 | 16.32 | 15.75 | 15.75 | 16.48 | 15.73 | 8.04M |
| June 19, 2025 | 15.98 | 16.33 | 16.33 | 17.01 | 15.89 | 11.9M |
| June 18, 2025 | 15.86 | 16.05 | 16.05 | 16.07 | 15.8 | 2.32M |
| June 17, 2025 | 16.05 | 15.92 | 15.92 | 16.13 | 15.77 | 3.3M |
| June 16, 2025 | 15.9 | 16.04 | 16.04 | 16.1 | 15.85 | 2.31M |
| June 13, 2025 | 16.35 | 16 | 16 | 16.35 | 15.96 | 3.98M |
| June 12, 2025 | 16.33 | 16.33 | 16.33 | 16.76 | 16.22 | 4.21M |
| June 11, 2025 | 16.19 | 16.34 | 16.34 | 16.46 | 16.14 | 3.25M |
| June 10, 2025 | 16.44 | 16.14 | 16.14 | 16.45 | 15.91 | 4.09M |
| June 09, 2025 | 16.46 | 16.44 | 16.44 | 16.74 | 16.26 | 5.45M |
| June 06, 2025 | 16.64 | 16.46 | 16.46 | 16.64 | 16.38 | 2.78M |
| June 05, 2025 | 16.41 | 16.63 | 16.63 | 16.66 | 16.26 | 2.67M |
| June 04, 2025 | 16.5 | 16.41 | 16.41 | 16.62 | 16.37 | 2.23M |
| June 03, 2025 | 16.2 | 16.34 | 16.34 | 16.49 | 16.12 | 2.53M |
| May 30, 2025 | 16.84 | 16.31 | 16.31 | 16.9 | 16.25 | 4.68M |
| May 29, 2025 | 16.66 | 16.9 | 16.9 | 17.01 | 16.62 | 2.86M |
| May 28, 2025 | 16.92 | 16.95 | 16.65 | 17.15 | 16.91 | 2.27M |
| May 27, 2025 | 17.25 | 16.93 | 16.93 | 17.25 | 16.86 | 3.58M |
| May 26, 2025 | 17.15 | 17.26 | 17.26 | 17.41 | 17.07 | 2.73M |