20.60
+0.19(+0.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 20.5 | 20.6 | 20.6 | 20.9 | 20.23 | 125.85M |
August 15, 2025 | 20 | 20.41 | 20.41 | 20.78 | 19.81 | 140.73M |
August 14, 2025 | 18.95 | 20.32 | 20.32 | 22 | 18.6 | 206.96M |
August 13, 2025 | 18.86 | 18.91 | 18.91 | 18.99 | 18.69 | 60.48M |
August 12, 2025 | 19.13 | 18.81 | 18.81 | 19.18 | 18.6 | 60.21M |
August 11, 2025 | 19.08 | 19.17 | 19.17 | 19.35 | 18.98 | 79.22M |
August 08, 2025 | 19.13 | 18.89 | 18.89 | 19.26 | 18.84 | 75.56M |
August 07, 2025 | 19.63 | 19.33 | 19.33 | 19.79 | 18.9 | 155.87M |
August 06, 2025 | 17.85 | 20.09 | 20.09 | 20.7 | 17.82 | 228.45M |
August 05, 2025 | 17.51 | 17.52 | 17.52 | 17.59 | 17.37 | 36.26M |
August 04, 2025 | 17 | 17.43 | 17.43 | 17.45 | 16.93 | 36.61M |
August 01, 2025 | 16.91 | 17.03 | 17.03 | 17.15 | 16.85 | 22.58M |
July 31, 2025 | 17.08 | 16.89 | 16.89 | 17.37 | 16.85 | 31.28M |
July 30, 2025 | 17.37 | 17.09 | 17.09 | 17.38 | 16.94 | 29.61M |
July 29, 2025 | 17.46 | 17.41 | 17.41 | 17.48 | 17.2 | 25.27M |
July 28, 2025 | 17.77 | 17.45 | 17.45 | 17.79 | 17.36 | 32.44M |
July 25, 2025 | 17.38 | 17.61 | 17.61 | 17.68 | 17.3 | 44.56M |
July 24, 2025 | 17.18 | 17.37 | 17.37 | 17.4 | 17.18 | 34.5M |
July 23, 2025 | 17.2 | 17.06 | 17.06 | 17.29 | 17.05 | 26.29M |
July 22, 2025 | 17.37 | 17.25 | 17.25 | 17.45 | 17.16 | 29.98M |
July 21, 2025 | 17.32 | 17.41 | 17.41 | 17.77 | 17.27 | 46.81M |
July 18, 2025 | 17.29 | 17.2 | 17.2 | 17.32 | 17.1 | 23.88M |
July 17, 2025 | 17.05 | 17.22 | 17.22 | 17.26 | 16.94 | 33.91M |
July 16, 2025 | 17.02 | 17.05 | 17.05 | 17.19 | 16.88 | 25.43M |
July 15, 2025 | 17.1 | 17.02 | 17.02 | 17.2 | 16.8 | 26.65M |
July 14, 2025 | 17.01 | 17.1 | 17.1 | 17.2 | 17 | 29.16M |
July 11, 2025 | 16.72 | 17.01 | 17.01 | 17.16 | 16.62 | 35.38M |
July 10, 2025 | 16.6 | 16.73 | 16.73 | 16.8 | 16.56 | 17.13M |
July 09, 2025 | 16.8 | 16.71 | 16.71 | 17.06 | 16.65 | 25.11M |
July 08, 2025 | 16.49 | 16.74 | 16.74 | 16.77 | 16.45 | 21.46M |
July 07, 2025 | 16.58 | 16.41 | 16.41 | 16.58 | 16.38 | 14.99M |
July 04, 2025 | 16.81 | 16.63 | 16.63 | 16.89 | 16.52 | 21.42M |
July 03, 2025 | 16.75 | 16.78 | 16.78 | 16.87 | 16.66 | 17.13M |
July 02, 2025 | 16.95 | 16.75 | 16.75 | 16.98 | 16.66 | 19.21M |
July 01, 2025 | 17.15 | 16.95 | 16.95 | 17.18 | 16.85 | 21.43M |
June 30, 2025 | 16.87 | 17.18 | 17.18 | 17.33 | 16.8 | 38.12M |
June 27, 2025 | 16.84 | 16.86 | 16.86 | 17.12 | 16.75 | 25.65M |
June 26, 2025 | 16.99 | 16.8 | 16.8 | 17.13 | 16.78 | 29.8M |
June 25, 2025 | 16.76 | 16.99 | 16.99 | 17 | 16.68 | 42.03M |
June 24, 2025 | 16.13 | 16.75 | 16.75 | 16.75 | 16.13 | 42.94M |
June 23, 2025 | 15.7 | 16.08 | 16.08 | 16.13 | 15.49 | 16.32M |
June 20, 2025 | 16.16 | 15.79 | 15.79 | 16.29 | 15.76 | 22.23M |
June 19, 2025 | 16.51 | 16.16 | 16.16 | 16.59 | 16.1 | 21.58M |
June 18, 2025 | 16.51 | 16.59 | 16.59 | 16.61 | 16.35 | 17.95M |
June 17, 2025 | 16.55 | 16.58 | 16.58 | 16.81 | 16.48 | 21.04M |
June 16, 2025 | 16.32 | 16.49 | 16.49 | 16.65 | 16.26 | 20.41M |
June 13, 2025 | 16.6 | 16.46 | 16.46 | 16.9 | 16.46 | 38.16M |
June 12, 2025 | 16.53 | 16.72 | 16.72 | 16.85 | 16.33 | 28.7M |
June 11, 2025 | 16.45 | 16.53 | 16.53 | 16.68 | 16.42 | 16.26M |
June 10, 2025 | 16.8 | 16.48 | 16.48 | 16.8 | 16.25 | 22.31M |
June 09, 2025 | 16.58 | 16.74 | 16.74 | 16.99 | 16.51 | 26.51M |
June 06, 2025 | 16.68 | 16.49 | 16.49 | 16.68 | 16.41 | 14.53M |
June 05, 2025 | 16.45 | 16.62 | 16.62 | 16.65 | 16.28 | 22.26M |
June 04, 2025 | 16.36 | 16.4 | 16.4 | 16.48 | 16.31 | 15.54M |
June 03, 2025 | 16.02 | 16.35 | 16.35 | 16.39 | 15.92 | 20.45M |
May 30, 2025 | 16.4 | 16.16 | 16.16 | 16.42 | 16.11 | 16.97M |
May 29, 2025 | 16.15 | 16.44 | 16.44 | 16.47 | 16.13 | 21.64M |
May 28, 2025 | 16.3 | 16.12 | 16.12 | 16.37 | 16.08 | 15.26M |
May 27, 2025 | 16.47 | 16.28 | 16.28 | 16.47 | 16.23 | 15.2M |
May 26, 2025 | 16.53 | 16.56 | 16.56 | 16.65 | 16.35 | 18.84M |