19.97
+0.02(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.44 | 19.95 | 19.95 | 19.99 | 19.43 | 2.71M |
| September 04, 2025 | 19.56 | 19.39 | 19.39 | 19.85 | 19.07 | 2.85M |
| September 03, 2025 | 20.11 | 19.3 | 19.3 | 20.16 | 19.25 | 3.03M |
| September 02, 2025 | 20.55 | 20.01 | 20.01 | 20.63 | 19.8 | 3.66M |
| September 01, 2025 | 20.73 | 20.55 | 20.55 | 20.86 | 20.52 | 3.03M |
| August 29, 2025 | 21 | 20.65 | 20.65 | 21.14 | 20.63 | 3.15M |
| August 28, 2025 | 20.88 | 21.14 | 21.14 | 21.28 | 20.2 | 4.71M |
| August 27, 2025 | 21.45 | 20.88 | 20.88 | 21.65 | 20.87 | 5.2M |
| August 26, 2025 | 21.2 | 21.44 | 21.44 | 21.62 | 20.98 | 5.29M |
| August 25, 2025 | 21.51 | 21.27 | 21.27 | 21.56 | 21.12 | 6.63M |
| August 22, 2025 | 21.53 | 21.56 | 21.56 | 21.65 | 21.34 | 3.6M |
| August 21, 2025 | 21.62 | 21.53 | 21.53 | 21.77 | 21.36 | 4.6M |
| August 20, 2025 | 21.09 | 21.6 | 21.6 | 21.6 | 20.9 | 5.77M |
| August 19, 2025 | 20.94 | 21.09 | 21.09 | 21.15 | 20.76 | 3.18M |
| August 18, 2025 | 20.7 | 20.9 | 20.9 | 21.08 | 20.65 | 3.69M |
| August 15, 2025 | 20.45 | 20.7 | 20.7 | 20.73 | 20.42 | 2.59M |
| August 14, 2025 | 20.89 | 20.42 | 20.42 | 20.97 | 20.42 | 3.34M |
| August 13, 2025 | 21.2 | 20.87 | 20.87 | 21.21 | 20.79 | 2.57M |
| August 12, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.86 | 1.91M |
| August 11, 2025 | 20.6 | 21.18 | 21.18 | 21.3 | 20.6 | 4.13M |
| August 08, 2025 | 21.13 | 20.58 | 20.58 | 21.13 | 20.5 | 3.25M |
| August 07, 2025 | 21.1 | 21.03 | 21.03 | 21.25 | 20.95 | 2.22M |
| August 06, 2025 | 21 | 21.09 | 21.09 | 21.17 | 20.83 | 1.98M |
| August 05, 2025 | 20.8 | 21 | 21 | 21.05 | 20.79 | 2.24M |
| August 04, 2025 | 20.55 | 20.8 | 20.8 | 20.82 | 20.32 | 1.72M |
| August 01, 2025 | 20.52 | 20.65 | 20.65 | 20.71 | 20.3 | 1.88M |
| July 31, 2025 | 20.99 | 20.44 | 20.44 | 21.05 | 20.38 | 2.57M |
| July 30, 2025 | 21.08 | 20.84 | 20.84 | 21.11 | 20.64 | 2.18M |
| July 29, 2025 | 21.1 | 21.01 | 21.01 | 21.13 | 20.81 | 1.87M |
| July 28, 2025 | 21.02 | 21.04 | 21.04 | 21.17 | 21 | 2.26M |
| July 25, 2025 | 20.64 | 20.97 | 20.97 | 20.97 | 20.63 | 2.35M |
| July 24, 2025 | 20.52 | 20.72 | 20.72 | 20.75 | 20.51 | 1.53M |
| July 23, 2025 | 20.78 | 20.52 | 20.52 | 20.78 | 20.48 | 2.16M |
| July 22, 2025 | 21.09 | 20.78 | 20.78 | 21.09 | 20.66 | 2.81M |
| July 21, 2025 | 20.85 | 21.05 | 21.05 | 21.2 | 20.71 | 2.13M |
| July 18, 2025 | 21.1 | 20.84 | 20.84 | 21.18 | 20.68 | 2.52M |
| July 17, 2025 | 20.9 | 21.02 | 21.02 | 21.12 | 20.67 | 2.69M |
| July 16, 2025 | 20.65 | 20.78 | 20.78 | 20.95 | 20.59 | 2.03M |
| July 15, 2025 | 20.97 | 20.65 | 20.65 | 20.97 | 20.34 | 2.61M |
| July 14, 2025 | 20.97 | 20.97 | 20.97 | 21.04 | 20.68 | 1.84M |
| July 11, 2025 | 21.11 | 20.93 | 20.93 | 21.11 | 20.64 | 2.83M |
| July 10, 2025 | 21.28 | 20.94 | 20.94 | 21.32 | 20.88 | 2.85M |
| July 09, 2025 | 21.56 | 21.21 | 21.21 | 21.56 | 21.16 | 3.31M |
| July 08, 2025 | 21.36 | 21.56 | 21.56 | 21.85 | 21.36 | 2.87M |
| July 07, 2025 | 21.31 | 21.35 | 21.35 | 21.57 | 21.22 | 2.16M |
| July 04, 2025 | 22.17 | 21.46 | 21.46 | 22.17 | 21.43 | 4.15M |
| July 03, 2025 | 21.84 | 22.17 | 22.17 | 22.29 | 21.8 | 4.07M |
| July 02, 2025 | 22.1 | 21.78 | 21.78 | 22.1 | 21.55 | 4.21M |
| July 01, 2025 | 22.52 | 22.13 | 22.13 | 22.52 | 21.9 | 4.61M |
| June 30, 2025 | 22.01 | 22.58 | 22.58 | 22.67 | 21.98 | 6.55M |
| June 27, 2025 | 22.46 | 22.01 | 22.01 | 22.55 | 21.92 | 4.54M |
| June 26, 2025 | 22.16 | 22.28 | 22.28 | 22.8 | 22.15 | 5.72M |
| June 25, 2025 | 22.26 | 22.4 | 22.4 | 22.48 | 21.91 | 6.61M |
| June 24, 2025 | 21.73 | 22.28 | 22.28 | 22.37 | 21.73 | 6.46M |
| June 23, 2025 | 20.69 | 21.77 | 21.77 | 21.87 | 20.69 | 7.05M |
| June 20, 2025 | 21.61 | 21.03 | 21.03 | 22.4 | 20.78 | 7.64M |
| June 19, 2025 | 22.9 | 22.1 | 22.1 | 22.99 | 21.75 | 11.14M |
| June 18, 2025 | 21.8 | 23.28 | 23.28 | 23.29 | 21.44 | 13.86M |
| June 17, 2025 | 22.71 | 22.14 | 22.14 | 22.73 | 21.9 | 7.25M |
| June 16, 2025 | 21.41 | 22.23 | 22.23 | 22.52 | 21.41 | 10.06M |