20.10
+0.05(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.08 | 19.44 | 19.44 | 19.45 | 18.88 | 3.23M |
| September 04, 2025 | 18.97 | 19.05 | 19.05 | 19.29 | 18.72 | 3.44M |
| September 03, 2025 | 19.37 | 18.77 | 18.77 | 19.48 | 18.7 | 2.61M |
| September 02, 2025 | 19.45 | 19.37 | 19.37 | 19.56 | 18.94 | 3.8M |
| September 01, 2025 | 19.16 | 19.36 | 19.36 | 19.64 | 19.16 | 3.94M |
| August 29, 2025 | 19.25 | 19.22 | 19.22 | 19.46 | 19.2 | 2.87M |
| August 28, 2025 | 19.49 | 19.32 | 19.32 | 19.83 | 18.65 | 5.22M |
| August 27, 2025 | 20.08 | 19.51 | 19.51 | 20.2 | 19.51 | 4.86M |
| August 26, 2025 | 19.91 | 20.18 | 20.18 | 20.28 | 19.83 | 5.1M |
| August 25, 2025 | 20.1 | 19.84 | 19.84 | 20.15 | 19.66 | 5.35M |
| August 22, 2025 | 20.24 | 20 | 20 | 20.38 | 19.86 | 4.56M |
| August 21, 2025 | 20.11 | 20.2 | 20.2 | 20.5 | 20.01 | 5.81M |
| August 20, 2025 | 20.09 | 20.08 | 20.08 | 20.1 | 19.87 | 4.73M |
| August 19, 2025 | 20.01 | 20.1 | 20.1 | 20.2 | 19.78 | 9.91M |
| August 18, 2025 | 20.9 | 20 | 20 | 21.56 | 19.89 | 15.74M |
| August 15, 2025 | 19.52 | 19.6 | 19.6 | 19.72 | 19.45 | 3.32M |
| August 14, 2025 | 19.86 | 19.52 | 19.52 | 19.91 | 19.39 | 4.3M |
| August 13, 2025 | 19.94 | 19.75 | 19.75 | 20.27 | 19.68 | 4.35M |
| August 12, 2025 | 19.85 | 19.9 | 19.9 | 19.99 | 19.65 | 3.36M |
| August 11, 2025 | 19.5 | 19.86 | 19.86 | 19.92 | 19.44 | 5.42M |
| August 08, 2025 | 19.12 | 19.56 | 19.56 | 19.62 | 19.01 | 5.02M |
| August 07, 2025 | 19.23 | 19.11 | 19.11 | 19.31 | 19.07 | 2.37M |
| August 06, 2025 | 19.17 | 19.24 | 19.24 | 19.25 | 19.07 | 2.67M |
| August 05, 2025 | 18.92 | 19.17 | 19.17 | 19.18 | 18.92 | 3.39M |
| August 04, 2025 | 18.7 | 18.96 | 18.96 | 18.96 | 18.47 | 3.51M |
| August 01, 2025 | 18.42 | 18.63 | 18.63 | 18.75 | 18.31 | 3.01M |
| July 31, 2025 | 18.67 | 18.3 | 18.3 | 18.78 | 18.26 | 3.32M |
| July 30, 2025 | 18.76 | 18.72 | 18.72 | 19.05 | 18.57 | 3.53M |
| July 29, 2025 | 18.76 | 18.85 | 18.85 | 19.4 | 18.61 | 4.14M |
| July 28, 2025 | 18.6 | 18.86 | 18.86 | 19 | 18.4 | 3.62M |
| July 25, 2025 | 18.51 | 18.57 | 18.57 | 18.58 | 18.37 | 2.41M |
| July 24, 2025 | 18.55 | 18.54 | 18.54 | 18.6 | 18.35 | 3.6M |
| July 23, 2025 | 18.7 | 18.5 | 18.5 | 18.75 | 18.46 | 3.23M |
| July 22, 2025 | 18.81 | 18.72 | 18.72 | 18.81 | 18.53 | 3.28M |
| July 21, 2025 | 18.55 | 18.82 | 18.82 | 18.86 | 18.44 | 5.27M |
| July 18, 2025 | 18.59 | 18.48 | 18.48 | 18.68 | 18.32 | 4.22M |
| July 17, 2025 | 18.7 | 18.63 | 18.63 | 18.75 | 18.4 | 6.96M |
| July 16, 2025 | 18.23 | 18.92 | 18.92 | 19.01 | 18.23 | 9.76M |
| July 15, 2025 | 18.7 | 18.23 | 18.23 | 18.78 | 18.16 | 5.6M |
| July 14, 2025 | 18 | 18.14 | 18.14 | 18.23 | 17.9 | 2.82M |
| July 11, 2025 | 18.05 | 17.96 | 17.96 | 18.15 | 17.7 | 3.27M |
| July 10, 2025 | 18 | 18.08 | 18.08 | 18.1 | 17.93 | 2.51M |
| July 09, 2025 | 18 | 18.12 | 18.12 | 18.23 | 17.94 | 3.42M |
| July 08, 2025 | 18.09 | 18.05 | 18.05 | 18.25 | 17.94 | 2.96M |
| July 07, 2025 | 17.41 | 18.1 | 18.1 | 18.26 | 17.39 | 5.37M |
| July 04, 2025 | 17.91 | 17.52 | 17.52 | 17.96 | 17.43 | 5.48M |
| July 03, 2025 | 17.93 | 18.01 | 18.01 | 18.08 | 17.68 | 4.5M |
| July 02, 2025 | 18.28 | 17.93 | 17.93 | 18.28 | 17.75 | 5.17M |
| July 01, 2025 | 17.7 | 18.19 | 18.19 | 18.78 | 17.47 | 9.93M |
| June 30, 2025 | 17.58 | 17.75 | 17.75 | 17.95 | 17.54 | 3.92M |
| June 27, 2025 | 17.45 | 17.61 | 17.61 | 17.85 | 17.31 | 5.74M |
| June 26, 2025 | 17.5 | 17.45 | 17.45 | 17.68 | 17.32 | 3.96M |
| June 25, 2025 | 17.66 | 17.55 | 17.55 | 17.9 | 17.37 | 5.31M |
| June 24, 2025 | 17.53 | 17.65 | 17.65 | 17.8 | 17.33 | 5.79M |
| June 23, 2025 | 17.1 | 17.44 | 17.44 | 17.45 | 16.92 | 4.55M |
| June 20, 2025 | 16.88 | 17.17 | 17.17 | 17.5 | 16.88 | 4.7M |
| June 19, 2025 | 17.3 | 17.02 | 17.02 | 17.43 | 16.86 | 5.93M |
| June 18, 2025 | 17.7 | 17.38 | 17.38 | 17.83 | 17.19 | 5.48M |
| June 17, 2025 | 17.78 | 17.67 | 17.67 | 17.92 | 17.5 | 6.19M |
| June 16, 2025 | 17.54 | 17.77 | 17.77 | 18 | 17.47 | 7.44M |