20.15
+0.96(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.46 | 20.15 | 20.15 | 20.5 | 19.26 | 44.16M |
| August 15, 2025 | 18.86 | 19.19 | 19.19 | 19.37 | 18.69 | 39.98M |
| August 14, 2025 | 19.54 | 18.52 | 18.52 | 19.89 | 18.49 | 51.05M |
| August 13, 2025 | 18.71 | 20.1 | 20.1 | 20.9 | 18.21 | 72.34M |
| August 12, 2025 | 17.28 | 17.61 | 17.61 | 17.84 | 17.2 | 24.28M |
| August 11, 2025 | 17.23 | 17.38 | 17.38 | 17.46 | 16.91 | 24.7M |
| August 08, 2025 | 16.45 | 17.12 | 17.12 | 17.22 | 16.4 | 27.35M |
| August 07, 2025 | 16.66 | 16.49 | 16.49 | 16.75 | 16.45 | 8.19M |
| August 06, 2025 | 16.36 | 16.66 | 16.66 | 16.97 | 16.33 | 12.67M |
| August 05, 2025 | 16.28 | 16.44 | 16.44 | 16.47 | 16.22 | 6.93M |
| August 04, 2025 | 15.86 | 16.24 | 16.24 | 16.26 | 15.82 | 5.66M |
| August 01, 2025 | 16.07 | 15.98 | 15.98 | 16.17 | 15.93 | 7.19M |
| July 31, 2025 | 16.02 | 16.16 | 16.16 | 16.66 | 15.97 | 13.83M |
| July 30, 2025 | 16.32 | 16.02 | 16.02 | 16.32 | 15.89 | 7.33M |
| July 29, 2025 | 16.3 | 16.34 | 16.34 | 16.34 | 16.08 | 7.29M |
| July 28, 2025 | 16.33 | 16.32 | 16.32 | 16.43 | 16.28 | 5.6M |
| July 25, 2025 | 16.43 | 16.37 | 16.37 | 16.45 | 16.26 | 5.64M |
| July 24, 2025 | 16.24 | 16.41 | 16.41 | 16.42 | 16.24 | 5.86M |
| July 23, 2025 | 16.55 | 16.23 | 16.23 | 16.6 | 16.22 | 7.91M |
| July 22, 2025 | 16.6 | 16.52 | 16.52 | 16.61 | 16.38 | 7.32M |
| July 21, 2025 | 16.42 | 16.61 | 16.61 | 16.69 | 16.39 | 9.89M |
| July 18, 2025 | 16.44 | 16.39 | 16.39 | 16.52 | 16.31 | 5.25M |
| July 17, 2025 | 16.42 | 16.47 | 16.47 | 16.48 | 16.25 | 6.9M |
| July 16, 2025 | 16.4 | 16.4 | 16.4 | 16.52 | 16.28 | 6.77M |
| July 15, 2025 | 16.47 | 16.39 | 16.39 | 16.6 | 16.21 | 7.41M |
| July 14, 2025 | 16.39 | 16.44 | 16.44 | 16.66 | 16.26 | 9.98M |
| July 11, 2025 | 16.35 | 16.23 | 16.23 | 16.36 | 16.16 | 9.25M |
| July 10, 2025 | 16.45 | 16.36 | 16.36 | 16.7 | 16.33 | 10.8M |
| July 09, 2025 | 16.44 | 16.53 | 16.53 | 16.84 | 16.41 | 17.53M |
| July 08, 2025 | 16.42 | 16.43 | 16.43 | 16.66 | 16.36 | 17.38M |
| July 07, 2025 | 15.74 | 16.6 | 16.6 | 17.18 | 15.66 | 23.97M |
| July 04, 2025 | 15.9 | 15.76 | 15.76 | 16.12 | 15.64 | 8.2M |
| July 03, 2025 | 15.73 | 15.95 | 15.95 | 15.95 | 15.65 | 5.75M |
| July 02, 2025 | 15.77 | 15.73 | 15.73 | 15.88 | 15.63 | 5.03M |
| July 01, 2025 | 15.88 | 15.85 | 15.85 | 15.97 | 15.71 | 5.32M |
| June 30, 2025 | 16 | 15.92 | 15.92 | 16.01 | 15.84 | 7.38M |
| June 27, 2025 | 15.58 | 15.9 | 15.9 | 16.06 | 15.56 | 11.19M |
| June 26, 2025 | 15.68 | 15.59 | 15.59 | 15.79 | 15.55 | 7.46M |
| June 25, 2025 | 15.57 | 15.68 | 15.68 | 15.74 | 15.49 | 7.49M |
| June 24, 2025 | 15 | 15.61 | 15.61 | 15.81 | 15 | 10.91M |
| June 23, 2025 | 14.72 | 15.02 | 15.02 | 15.06 | 14.65 | 4.54M |
| June 20, 2025 | 15 | 14.91 | 14.91 | 15.26 | 14.86 | 6.33M |
| June 19, 2025 | 15.12 | 14.96 | 14.96 | 15.22 | 14.88 | 5.12M |
| June 18, 2025 | 15.22 | 15.19 | 15.19 | 15.28 | 15 | 5.43M |
| June 17, 2025 | 15.28 | 15.3 | 15.3 | 15.33 | 15.1 | 5.24M |
| June 16, 2025 | 14.87 | 15.22 | 15.22 | 15.34 | 14.8 | 6.57M |
| June 13, 2025 | 15.34 | 14.96 | 14.96 | 15.39 | 14.94 | 6.93M |
| June 12, 2025 | 15.41 | 15.44 | 15.44 | 15.58 | 15.28 | 4.34M |
| June 11, 2025 | 15.38 | 15.42 | 15.42 | 15.6 | 15.38 | 4.28M |
| June 10, 2025 | 15.6 | 15.44 | 15.44 | 15.69 | 15.22 | 5.9M |
| June 09, 2025 | 15.52 | 15.65 | 15.65 | 15.69 | 15.51 | 4.25M |
| June 06, 2025 | 15.56 | 15.5 | 15.5 | 15.58 | 15.41 | 3.19M |
| June 05, 2025 | 15.5 | 15.56 | 15.56 | 15.61 | 15.27 | 5.08M |
| June 04, 2025 | 15.2 | 15.37 | 15.37 | 15.47 | 15.15 | 3.74M |
| June 03, 2025 | 15.13 | 15.14 | 15.14 | 15.28 | 15.09 | 3.17M |
| May 30, 2025 | 15.63 | 15.21 | 15.21 | 15.63 | 15.2 | 5.89M |
| May 29, 2025 | 15.31 | 15.64 | 15.64 | 15.65 | 15.31 | 4.88M |
| May 28, 2025 | 15.41 | 15.33 | 15.33 | 15.59 | 15.28 | 3.4M |
| May 27, 2025 | 15.57 | 15.42 | 15.42 | 15.57 | 15.34 | 3.21M |
| May 26, 2025 | 15.36 | 15.58 | 15.58 | 15.58 | 15.28 | 4.01M |