19.65
+0.24(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.5 | 19.65 | 19.65 | 19.73 | 19.32 | 7.7M |
| September 04, 2025 | 19.98 | 19.41 | 19.41 | 20.12 | 19.11 | 8.67M |
| September 03, 2025 | 20.58 | 20.05 | 20.05 | 20.58 | 19.97 | 6.19M |
| September 02, 2025 | 21.01 | 20.43 | 20.43 | 21.09 | 20.22 | 8.16M |
| September 01, 2025 | 21.54 | 21 | 21 | 21.54 | 20.62 | 12.69M |
| August 29, 2025 | 21.75 | 21.28 | 21.28 | 21.82 | 21.2 | 8.9M |
| August 28, 2025 | 21.12 | 21.75 | 21.75 | 21.75 | 20.84 | 12.46M |
| August 27, 2025 | 22.1 | 21.16 | 21.16 | 22.12 | 21.15 | 10.8M |
| August 26, 2025 | 21.41 | 22.16 | 22.16 | 22.49 | 21.35 | 14.68M |
| August 25, 2025 | 21.92 | 21.47 | 21.47 | 22.07 | 21.05 | 14.72M |
| August 22, 2025 | 21.81 | 21.92 | 21.92 | 22 | 21.31 | 13.51M |
| August 21, 2025 | 21.83 | 21.96 | 21.96 | 22.2 | 21.55 | 12.66M |
| August 20, 2025 | 21.33 | 21.81 | 21.81 | 22.29 | 21.12 | 13.59M |
| August 19, 2025 | 21.68 | 21.22 | 21.22 | 21.75 | 21.15 | 9.41M |
| August 18, 2025 | 21.31 | 21.51 | 21.51 | 21.84 | 20.8 | 18.38M |
| August 15, 2025 | 21.1 | 21.31 | 21.31 | 21.6 | 20.9 | 16.11M |
| August 14, 2025 | 21.34 | 21.16 | 21.16 | 22 | 21.14 | 23.04M |
| August 13, 2025 | 20.22 | 21.33 | 21.33 | 21.45 | 19.81 | 30.37M |
| August 12, 2025 | 18.92 | 20.21 | 20.21 | 20.5 | 18.85 | 41.89M |
| August 11, 2025 | 17.25 | 18.86 | 18.86 | 18.91 | 17.25 | 28.05M |
| August 08, 2025 | 17.43 | 17.25 | 17.25 | 17.47 | 17.22 | 4.77M |
| August 07, 2025 | 17.42 | 17.43 | 17.43 | 17.72 | 17.27 | 6.75M |
| August 06, 2025 | 17.28 | 17.49 | 17.49 | 17.56 | 17.23 | 6.94M |
| August 05, 2025 | 17.3 | 17.29 | 17.29 | 17.33 | 17.2 | 5.26M |
| August 04, 2025 | 17.34 | 17.34 | 17.34 | 17.41 | 17.21 | 3.63M |
| August 01, 2025 | 17.15 | 17.33 | 17.33 | 17.42 | 17.13 | 4.7M |
| July 31, 2025 | 17.4 | 17.14 | 17.14 | 17.44 | 17.1 | 6.75M |
| July 30, 2025 | 17.46 | 17.4 | 17.4 | 17.61 | 17.23 | 7.35M |
| July 29, 2025 | 17.41 | 17.44 | 17.44 | 17.5 | 17.3 | 4.25M |
| July 28, 2025 | 17.37 | 17.47 | 17.47 | 17.57 | 17.31 | 6.27M |
| July 25, 2025 | 17.48 | 17.37 | 17.37 | 17.52 | 17.32 | 5.41M |
| July 24, 2025 | 17.3 | 17.44 | 17.44 | 17.51 | 17.23 | 6.61M |
| July 23, 2025 | 18 | 17.3 | 17.3 | 18.04 | 17.23 | 13.55M |
| July 22, 2025 | 18 | 17.89 | 17.89 | 18.07 | 17.8 | 4.65M |
| July 21, 2025 | 18.1 | 18.01 | 18.01 | 18.1 | 17.94 | 4.05M |
| July 18, 2025 | 18 | 18.1 | 18.1 | 18.14 | 17.98 | 5.74M |
| July 17, 2025 | 17.6 | 17.99 | 17.99 | 18.05 | 17.58 | 7.69M |
| July 16, 2025 | 17.69 | 17.61 | 17.61 | 17.79 | 17.57 | 3.65M |
| July 15, 2025 | 17.72 | 17.68 | 17.68 | 17.85 | 17.53 | 4.65M |
| July 14, 2025 | 17.96 | 17.78 | 17.78 | 18.03 | 17.71 | 6.19M |
| July 11, 2025 | 18 | 17.94 | 17.94 | 18.22 | 17.81 | 6.73M |
| July 10, 2025 | 18.15 | 17.91 | 17.91 | 18.34 | 17.83 | 10.6M |
| July 09, 2025 | 18.1 | 18.53 | 18.53 | 19.07 | 17.8 | 11.13M |
| July 08, 2025 | 17.48 | 18.06 | 18.06 | 18.28 | 17.48 | 10.44M |
| July 07, 2025 | 17.39 | 17.5 | 17.5 | 17.59 | 17.23 | 3.62M |
| July 04, 2025 | 17.48 | 17.43 | 17.43 | 17.65 | 17.35 | 3.96M |
| July 03, 2025 | 17.46 | 17.47 | 17.47 | 17.52 | 17.36 | 2.99M |
| July 02, 2025 | 17.6 | 17.46 | 17.46 | 17.64 | 17.31 | 4.85M |
| July 01, 2025 | 17.46 | 17.66 | 17.66 | 17.95 | 17.46 | 8.9M |
| June 30, 2025 | 17.18 | 17.59 | 17.59 | 17.8 | 17.06 | 9.54M |
| June 27, 2025 | 17.17 | 17.15 | 17.15 | 17.24 | 17.1 | 4.48M |
| June 26, 2025 | 17.36 | 17.17 | 17.17 | 17.45 | 17.15 | 5.5M |
| June 25, 2025 | 17.38 | 17.37 | 17.37 | 17.48 | 17.03 | 9.78M |
| June 24, 2025 | 17.2 | 17.33 | 17.33 | 17.5 | 17.1 | 8.4M |
| June 23, 2025 | 16.68 | 17.2 | 17.2 | 17.29 | 16.67 | 9.96M |
| June 20, 2025 | 17 | 16.67 | 16.67 | 17.12 | 16.65 | 8.34M |
| June 19, 2025 | 16.59 | 16.97 | 16.97 | 17.2 | 16.59 | 12.06M |
| June 18, 2025 | 16.42 | 16.68 | 16.68 | 16.88 | 16.31 | 9.62M |
| June 17, 2025 | 16.39 | 16.44 | 16.44 | 16.47 | 16.28 | 3.93M |
| June 16, 2025 | 16.41 | 16.36 | 16.36 | 16.53 | 16.3 | 5.47M |