20.29
+1.25(+6.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.35 | 19.04 | 19.04 | 19.1 | 18.17 | 54.26M |
| September 04, 2025 | 19.24 | 18.35 | 18.35 | 19.41 | 18.01 | 75.21M |
| September 03, 2025 | 20.3 | 19.28 | 19.28 | 20.47 | 19.2 | 72M |
| September 02, 2025 | 20.02 | 20.09 | 20.09 | 20.49 | 19.18 | 102.23M |
| September 01, 2025 | 20 | 19.99 | 19.99 | 20.35 | 19.82 | 45.43M |
| August 29, 2025 | 20.02 | 20.1 | 20.1 | 20.48 | 19.76 | 62.76M |
| August 28, 2025 | 19.65 | 20.17 | 20.17 | 20.17 | 19.11 | 88.88M |
| August 27, 2025 | 20.4 | 19.65 | 19.65 | 21 | 19.62 | 105.25M |
| August 26, 2025 | 20.58 | 20.3 | 20.3 | 20.59 | 20.23 | 75.2M |
| August 25, 2025 | 20.91 | 20.85 | 20.85 | 21.18 | 20.43 | 101.78M |
| August 22, 2025 | 20.2 | 20.6 | 20.6 | 20.8 | 20.11 | 83.09M |
| August 21, 2025 | 20.28 | 20.2 | 20.2 | 20.61 | 20.04 | 59.73M |
| August 20, 2025 | 20.62 | 20.56 | 20.56 | 20.86 | 20.11 | 84.14M |
| August 19, 2025 | 20.51 | 20.9 | 20.9 | 21.56 | 20.01 | 150.37M |
| 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 |