20.63
+0.69(+3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.99 | 20.63 | 20.63 | 21.07 | 19.96 | 24.17M |
| August 15, 2025 | 19.6 | 19.94 | 19.94 | 20.26 | 19.45 | 17.24M |
| August 14, 2025 | 20.31 | 19.61 | 19.61 | 20.48 | 19.36 | 26.53M |
| August 13, 2025 | 20.09 | 20.39 | 20.39 | 20.64 | 19.96 | 17.48M |
| August 12, 2025 | 20.26 | 20.09 | 20.09 | 20.38 | 19.76 | 14.72M |
| August 11, 2025 | 20.31 | 20.26 | 20.26 | 20.47 | 20.1 | 11.53M |
| August 08, 2025 | 20.04 | 20.27 | 20.27 | 20.56 | 19.73 | 17.02M |
| August 07, 2025 | 20.54 | 20.11 | 20.11 | 20.78 | 20 | 15.64M |
| August 06, 2025 | 20.21 | 20.33 | 20.33 | 20.47 | 20.1 | 15.86M |
| August 05, 2025 | 19.1 | 20.38 | 20.38 | 20.44 | 18.94 | 27.71M |
| August 04, 2025 | 19.48 | 19.28 | 19.28 | 19.66 | 19.03 | 9.36M |
| August 01, 2025 | 19.11 | 19.46 | 19.46 | 19.48 | 19.03 | 9.65M |
| July 31, 2025 | 19.42 | 19.09 | 19.09 | 19.58 | 19.08 | 11.33M |
| July 30, 2025 | 19.74 | 19.42 | 19.42 | 19.77 | 19.3 | 12.67M |
| July 29, 2025 | 19.62 | 19.75 | 19.75 | 19.88 | 19.57 | 11.47M |
| July 28, 2025 | 19.9 | 19.77 | 19.77 | 20.15 | 19.53 | 14.87M |
| July 25, 2025 | 19.21 | 19.83 | 19.83 | 20.24 | 19 | 25.87M |
| July 24, 2025 | 19 | 19.31 | 19.31 | 19.48 | 18.89 | 16.3M |
| July 23, 2025 | 18.66 | 19.14 | 19.14 | 19.35 | 18.66 | 25.63M |
| July 22, 2025 | 18.6 | 18.6 | 18.6 | 18.62 | 18.15 | 10.64M |
| July 21, 2025 | 18.53 | 18.56 | 18.56 | 18.85 | 18.4 | 11.15M |
| July 18, 2025 | 18.8 | 18.5 | 18.5 | 18.87 | 18.36 | 16.8M |
| July 17, 2025 | 18.76 | 18.93 | 18.93 | 18.95 | 18.72 | 7.89M |
| July 16, 2025 | 19.1 | 18.78 | 18.78 | 19.26 | 18.7 | 11.38M |
| July 15, 2025 | 19.55 | 19.17 | 19.17 | 19.58 | 18.72 | 15.07M |
| July 14, 2025 | 20.05 | 19.51 | 19.51 | 20.21 | 19.45 | 13.21M |
| July 11, 2025 | 19.95 | 20.15 | 20.15 | 20.25 | 19.78 | 8.33M |
| July 10, 2025 | 20.47 | 20.02 | 20.02 | 20.6 | 19.95 | 9.45M |
| July 09, 2025 | 20.48 | 20.43 | 20.43 | 21.11 | 20.34 | 13.18M |
| July 08, 2025 | 19.58 | 20.7 | 20.7 | 20.95 | 19.56 | 21.28M |
| July 07, 2025 | 19.22 | 19.53 | 19.53 | 19.74 | 19.09 | 12.57M |
| July 04, 2025 | 19.25 | 19.23 | 19.23 | 19.9 | 19.08 | 30.93M |
| July 03, 2025 | 20.61 | 20.58 | 20.58 | 20.72 | 20.22 | 10.93M |
| July 02, 2025 | 22.25 | 20.37 | 20.37 | 22.25 | 20.3 | 28.3M |
| July 01, 2025 | 22.14 | 22.28 | 22.28 | 22.56 | 21.85 | 12.45M |
| June 30, 2025 | 21.61 | 22.13 | 22.13 | 22.49 | 21.35 | 11.24M |
| June 27, 2025 | 21.8 | 21.6 | 21.6 | 21.99 | 21.58 | 6.43M |
| June 26, 2025 | 21.9 | 21.71 | 21.71 | 22 | 21 | 9.87M |
| June 25, 2025 | 22.01 | 21.86 | 21.86 | 22.55 | 21.65 | 11.61M |
| June 24, 2025 | 21.58 | 21.84 | 21.84 | 22 | 21.5 | 9.39M |
| June 23, 2025 | 21.17 | 21.53 | 21.53 | 21.85 | 21.15 | 6.88M |
| June 20, 2025 | 21.57 | 21.27 | 21.27 | 21.8 | 21.23 | 6.01M |
| June 19, 2025 | 22.15 | 21.66 | 21.66 | 22.65 | 21.52 | 11.32M |
| June 18, 2025 | 22.49 | 22.31 | 22.31 | 22.56 | 22.12 | 6.14M |
| June 17, 2025 | 22.9 | 22.55 | 22.55 | 23 | 22.39 | 9.64M |
| June 16, 2025 | 22.31 | 22.96 | 22.96 | 23.65 | 22.31 | 14.48M |
| June 13, 2025 | 22.89 | 22.48 | 22.48 | 23.17 | 22.36 | 12.29M |
| June 12, 2025 | 23 | 22.89 | 22.89 | 23.67 | 22.62 | 15.83M |
| June 11, 2025 | 23.17 | 23.27 | 23.27 | 23.63 | 22.6 | 14.56M |
| June 10, 2025 | 23.5 | 23.46 | 23.46 | 23.8 | 23.03 | 16.14M |
| June 09, 2025 | 22.78 | 23.53 | 23.53 | 24.06 | 22.5 | 25.06M |
| June 06, 2025 | 22.82 | 22.58 | 22.58 | 23.05 | 22.23 | 22.73M |
| June 05, 2025 | 21.92 | 22.85 | 22.85 | 23.17 | 21.7 | 34.97M |
| June 04, 2025 | 21.15 | 21.63 | 21.63 | 22.32 | 21.15 | 24.21M |
| June 03, 2025 | 20.2 | 21.24 | 21.24 | 21.37 | 20.2 | 22.8M |
| May 30, 2025 | 20.76 | 20.41 | 20.41 | 21.43 | 20.36 | 21.04M |
| May 29, 2025 | 20.5 | 20.66 | 20.66 | 21.17 | 20.3 | 18.36M |
| May 28, 2025 | 20.35 | 20.62 | 20.62 | 20.99 | 20.03 | 17.06M |
| May 27, 2025 | 20.36 | 20.4 | 20.4 | 20.7 | 20.31 | 12.31M |
| May 26, 2025 | 19.6 | 20.47 | 20.47 | 20.48 | 19.6 | 18.19M |