20.49
+0.02(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 20.33 | 20.49 | 20.49 | 20.88 | 20.18 | 27.2M |
| August 21, 2025 | 21.51 | 20.47 | 20.47 | 21.85 | 20.3 | 50.33M |
| August 20, 2025 | 19.21 | 21.22 | 21.22 | 21.22 | 19.05 | 45.74M |
| August 19, 2025 | 19.45 | 19.29 | 19.29 | 20.1 | 19.12 | 38.12M |
| August 18, 2025 | 20.2 | 19.53 | 19.53 | 20.2 | 19.03 | 68.51M |
| August 15, 2025 | 16.8 | 18.48 | 18.48 | 18.48 | 16.8 | 30.62M |
| August 14, 2025 | 17.2 | 16.8 | 16.8 | 17.27 | 16.73 | 16.81M |
| August 13, 2025 | 16.45 | 17.08 | 17.08 | 17.87 | 16.4 | 29.81M |
| August 12, 2025 | 16.61 | 16.4 | 16.4 | 16.62 | 16.22 | 7.2M |
| August 11, 2025 | 16.32 | 16.58 | 16.58 | 16.63 | 16.14 | 9.57M |
| August 08, 2025 | 16.22 | 16.24 | 16.24 | 16.34 | 16.1 | 7.06M |
| August 07, 2025 | 16.6 | 16.21 | 16.21 | 16.6 | 16.15 | 10.23M |
| August 06, 2025 | 16.32 | 16.6 | 16.6 | 16.78 | 16.27 | 9.17M |
| August 05, 2025 | 16.11 | 16.3 | 16.3 | 16.3 | 16.06 | 5.19M |
| August 04, 2025 | 16.02 | 16.06 | 16.06 | 16.13 | 15.93 | 4.56M |
| August 01, 2025 | 15.97 | 16.11 | 16.11 | 16.2 | 15.92 | 5.12M |
| July 31, 2025 | 16.35 | 15.91 | 15.91 | 16.41 | 15.83 | 8.94M |
| July 30, 2025 | 16.53 | 16.38 | 16.38 | 16.65 | 16.31 | 5.38M |
| July 29, 2025 | 16.47 | 16.53 | 16.53 | 16.55 | 16.34 | 4.82M |
| July 28, 2025 | 16.55 | 16.46 | 16.46 | 16.57 | 16.35 | 5.33M |
| July 25, 2025 | 16.48 | 16.52 | 16.52 | 16.74 | 16.46 | 8.35M |
| July 24, 2025 | 16.35 | 16.48 | 16.48 | 16.48 | 16.27 | 7.71M |
| July 23, 2025 | 16.52 | 16.34 | 16.34 | 16.69 | 16.31 | 10.19M |
| July 22, 2025 | 16.67 | 16.51 | 16.51 | 16.67 | 16.33 | 12.47M |
| July 21, 2025 | 16.05 | 16.43 | 16.43 | 16.43 | 15.98 | 11.69M |
| July 18, 2025 | 15.92 | 15.97 | 15.97 | 16.05 | 15.83 | 4.91M |
| July 17, 2025 | 15.73 | 15.84 | 15.84 | 15.87 | 15.65 | 5.7M |
| July 16, 2025 | 15.8 | 15.64 | 15.64 | 15.86 | 15.6 | 6.04M |
| July 15, 2025 | 15.99 | 15.82 | 15.82 | 16.1 | 15.7 | 5.4M |
| July 14, 2025 | 16 | 16 | 16 | 16.14 | 15.94 | 5.39M |
| July 11, 2025 | 15.97 | 15.95 | 15.95 | 16.05 | 15.9 | 5.55M |
| July 10, 2025 | 15.85 | 15.97 | 15.97 | 16.07 | 15.81 | 4.86M |
| July 09, 2025 | 16.08 | 15.9 | 15.9 | 16.1 | 15.85 | 5.37M |
| July 08, 2025 | 15.52 | 16 | 16 | 16.09 | 15.51 | 9.27M |
| July 07, 2025 | 15.51 | 15.55 | 15.55 | 15.65 | 15.51 | 3.16M |
| July 04, 2025 | 16 | 15.52 | 15.52 | 16.04 | 15.48 | 6.32M |
| July 03, 2025 | 15.94 | 15.93 | 15.93 | 15.99 | 15.76 | 6.15M |
| July 02, 2025 | 15.92 | 15.94 | 15.94 | 16 | 15.75 | 6.14M |
| July 01, 2025 | 15.85 | 15.91 | 15.91 | 15.96 | 15.75 | 6.16M |
| June 30, 2025 | 15.76 | 15.83 | 15.83 | 15.9 | 15.67 | 5.06M |
| June 27, 2025 | 15.76 | 15.68 | 15.68 | 15.93 | 15.65 | 5.02M |
| June 26, 2025 | 15.74 | 15.7 | 15.7 | 16.02 | 15.68 | 6.47M |
| June 25, 2025 | 15.74 | 15.72 | 15.72 | 15.94 | 15.63 | 8.46M |
| June 24, 2025 | 15.21 | 15.74 | 15.74 | 15.75 | 15.18 | 9.19M |
| June 23, 2025 | 14.84 | 15.18 | 15.18 | 15.22 | 14.84 | 3.58M |
| June 20, 2025 | 14.88 | 14.91 | 14.91 | 15.17 | 14.87 | 4.41M |
| June 19, 2025 | 14.96 | 14.94 | 14.94 | 15.17 | 14.89 | 3.14M |
| June 18, 2025 | 15.15 | 15 | 15 | 15.19 | 14.84 | 3.84M |
| June 17, 2025 | 15.15 | 15.2 | 15.2 | 15.29 | 15.06 | 3.25M |
| June 16, 2025 | 15.06 | 15.13 | 15.13 | 15.27 | 15.02 | 4.06M |
| June 13, 2025 | 15.23 | 15.14 | 15.14 | 15.35 | 15.06 | 3.95M |
| June 12, 2025 | 15.48 | 15.28 | 15.28 | 15.49 | 15.24 | 3.93M |
| June 11, 2025 | 15.53 | 15.49 | 15.49 | 15.68 | 15.45 | 4.51M |
| June 10, 2025 | 15.67 | 15.44 | 15.44 | 15.71 | 15.36 | 4.8M |
| June 09, 2025 | 15.44 | 15.67 | 15.67 | 15.7 | 15.43 | 6.01M |
| June 06, 2025 | 15.4 | 15.44 | 15.44 | 15.5 | 15.31 | 5.4M |
| June 05, 2025 | 15.54 | 15.27 | 15.27 | 15.56 | 15.22 | 5.99M |
| June 04, 2025 | 15.2 | 15.52 | 15.52 | 15.56 | 15.2 | 5.21M |
| June 03, 2025 | 15.01 | 15.25 | 15.25 | 15.26 | 15 | 3.86M |
| May 30, 2025 | 15.35 | 15.12 | 15.12 | 15.38 | 15.1 | 3.36M |