20.20
+0.38(+1.92%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19.88 | 20.2 | 20.2 | 20.28 | 19.75 | 19.22M |
September 05, 2025 | 19.43 | 19.82 | 19.82 | 19.86 | 19.37 | 17.38M |
September 04, 2025 | 19.38 | 19.43 | 19.43 | 19.52 | 19.2 | 13.02M |
September 03, 2025 | 19.51 | 19.37 | 19.37 | 19.65 | 19.28 | 11.57M |
September 02, 2025 | 19.74 | 19.48 | 19.48 | 19.74 | 19.34 | 16.14M |
September 01, 2025 | 19.64 | 19.75 | 19.75 | 19.82 | 19.4 | 20.11M |
August 29, 2025 | 20.1 | 19.84 | 19.84 | 20.13 | 19.82 | 16.54M |
August 28, 2025 | 20.07 | 20.13 | 20.13 | 20.21 | 19.56 | 27.05M |
August 27, 2025 | 20.57 | 20.08 | 20.08 | 20.61 | 20.06 | 30.2M |
August 26, 2025 | 19.64 | 20.57 | 20.57 | 20.98 | 19.54 | 55.49M |
August 25, 2025 | 19.63 | 19.65 | 19.65 | 19.69 | 19.53 | 19.27M |
August 22, 2025 | 19.59 | 19.62 | 19.62 | 19.63 | 19.49 | 14.58M |
August 21, 2025 | 19.48 | 19.59 | 19.59 | 19.68 | 19.39 | 20.02M |
August 20, 2025 | 19.24 | 19.46 | 19.46 | 19.5 | 19.19 | 16.85M |
August 19, 2025 | 19.4 | 19.29 | 19.29 | 19.42 | 19.21 | 14.84M |
August 18, 2025 | 19.2 | 19.38 | 19.38 | 19.44 | 19.17 | 17.76M |
August 15, 2025 | 19.05 | 19.18 | 19.18 | 19.21 | 19.05 | 14.76M |
August 14, 2025 | 19.34 | 19.04 | 19.04 | 19.35 | 19.01 | 13.88M |
August 13, 2025 | 19.37 | 19.3 | 19.3 | 19.38 | 19.25 | 11.22M |
August 12, 2025 | 19.3 | 19.34 | 19.34 | 19.4 | 19.3 | 10.26M |
August 11, 2025 | 19.23 | 19.3 | 19.3 | 19.32 | 19.18 | 9.23M |
August 08, 2025 | 19.27 | 19.22 | 19.22 | 19.29 | 19.19 | 8.36M |
August 07, 2025 | 19.41 | 19.27 | 19.27 | 19.42 | 19.24 | 10.51M |
August 06, 2025 | 19.42 | 19.4 | 19.4 | 19.42 | 19.3 | 9.35M |
August 05, 2025 | 19.31 | 19.4 | 19.4 | 19.41 | 19.25 | 10.87M |
August 04, 2025 | 19.16 | 19.29 | 19.29 | 19.29 | 19.09 | 8.32M |
August 01, 2025 | 19.16 | 19.24 | 19.24 | 19.35 | 19.13 | 10.17M |
July 31, 2025 | 19.4 | 19.18 | 19.18 | 19.4 | 19.14 | 15.16M |
July 30, 2025 | 19.5 | 19.42 | 19.42 | 19.65 | 19.32 | 14.93M |
July 29, 2025 | 19.72 | 19.55 | 19.55 | 19.72 | 19.37 | 17.81M |
July 28, 2025 | 19.78 | 19.77 | 19.77 | 19.85 | 19.66 | 13.24M |
July 25, 2025 | 19.65 | 19.77 | 19.77 | 20.13 | 19.55 | 25.73M |
July 24, 2025 | 19.51 | 19.61 | 19.61 | 19.62 | 19.41 | 13.88M |
July 23, 2025 | 19.63 | 19.44 | 19.44 | 19.83 | 19.42 | 19.72M |
July 22, 2025 | 19.5 | 19.61 | 19.61 | 19.65 | 19.32 | 21.02M |
July 21, 2025 | 19.33 | 19.44 | 19.44 | 19.47 | 19.29 | 17.24M |
July 18, 2025 | 19.27 | 19.32 | 19.32 | 19.33 | 19.23 | 12.46M |
July 17, 2025 | 19.39 | 19.3 | 19.3 | 19.49 | 19.23 | 16.18M |
July 16, 2025 | 18.85 | 19.39 | 19.39 | 19.79 | 18.81 | 43.72M |
July 15, 2025 | 18.99 | 18.85 | 18.85 | 19.01 | 18.62 | 15.5M |
July 14, 2025 | 18.93 | 18.97 | 18.97 | 19.07 | 18.89 | 12.67M |
July 11, 2025 | 18.96 | 18.92 | 18.92 | 19.07 | 18.87 | 17.49M |
July 10, 2025 | 18.85 | 18.96 | 18.96 | 18.96 | 18.82 | 9.62M |
July 09, 2025 | 18.98 | 18.87 | 18.87 | 19.07 | 18.84 | 13.65M |
July 08, 2025 | 18.83 | 18.95 | 18.95 | 18.98 | 18.78 | 14.5M |
July 07, 2025 | 18.89 | 18.85 | 18.85 | 18.89 | 18.76 | 8.34M |
July 04, 2025 | 19.03 | 18.9 | 18.9 | 19.04 | 18.82 | 12.83M |
July 03, 2025 | 18.77 | 18.99 | 18.99 | 19.05 | 18.74 | 18.48M |
July 02, 2025 | 18.7 | 18.76 | 18.76 | 18.85 | 18.64 | 10.28M |
July 01, 2025 | 18.76 | 18.71 | 18.71 | 18.77 | 18.61 | 9.36M |
June 30, 2025 | 18.78 | 18.75 | 18.75 | 18.78 | 18.57 | 13.82M |
June 27, 2025 | 18.77 | 18.92 | 18.92 | 19.08 | 18.75 | 16.83M |
June 26, 2025 | 18.83 | 18.74 | 18.74 | 18.84 | 18.72 | 11.68M |
June 25, 2025 | 18.77 | 18.84 | 18.84 | 18.85 | 18.68 | 15.45M |
June 24, 2025 | 18.55 | 18.76 | 18.76 | 18.81 | 18.55 | 12.26M |
June 23, 2025 | 18.38 | 18.54 | 18.54 | 18.55 | 18.25 | 9.08M |
June 20, 2025 | 18.61 | 18.55 | 18.55 | 18.73 | 18.51 | 9.19M |
June 19, 2025 | 18.94 | 18.66 | 18.66 | 18.95 | 18.58 | 10.99M |
June 18, 2025 | 18.78 | 18.94 | 18.94 | 19.09 | 18.73 | 13.43M |
June 17, 2025 | 18.7 | 18.81 | 18.81 | 18.83 | 18.66 | 9.43M |