20.36
+0.76(+3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.85 | 20.36 | 20.36 | 20.8 | 19.84 | 18.28M |
| August 15, 2025 | 19.38 | 19.6 | 19.6 | 19.69 | 19.32 | 7.37M |
| August 14, 2025 | 20.24 | 19.38 | 19.38 | 20.35 | 19.38 | 11.96M |
| August 13, 2025 | 19.95 | 20.05 | 20.05 | 20.79 | 19.81 | 20.86M |
| August 12, 2025 | 19.68 | 19.68 | 19.68 | 19.8 | 19.4 | 8.57M |
| August 11, 2025 | 19.19 | 19.69 | 19.69 | 19.69 | 19.13 | 7.59M |
| August 08, 2025 | 19.18 | 19.26 | 19.26 | 19.59 | 19.15 | 6.34M |
| August 07, 2025 | 19.63 | 19.24 | 19.24 | 19.63 | 19.18 | 7.09M |
| August 06, 2025 | 19.21 | 19.63 | 19.63 | 19.68 | 19.21 | 7.74M |
| August 05, 2025 | 19.31 | 19.29 | 19.29 | 19.38 | 19.18 | 4.52M |
| August 04, 2025 | 18.81 | 19.3 | 19.3 | 19.31 | 18.79 | 5.04M |
| August 01, 2025 | 18.89 | 19 | 19 | 19.15 | 18.76 | 4.63M |
| July 31, 2025 | 19.16 | 18.95 | 18.95 | 19.37 | 18.92 | 7.81M |
| July 30, 2025 | 19.54 | 19.4 | 19.4 | 19.99 | 19.12 | 10.37M |
| July 29, 2025 | 19.45 | 19.36 | 19.36 | 19.59 | 19.06 | 7.01M |
| July 28, 2025 | 19.45 | 19.59 | 19.59 | 19.63 | 19.41 | 5.11M |
| July 25, 2025 | 19.68 | 19.51 | 19.51 | 19.73 | 19.34 | 6.89M |
| July 24, 2025 | 19.3 | 19.65 | 19.65 | 19.82 | 19.24 | 7.61M |
| July 23, 2025 | 19.99 | 19.48 | 19.48 | 20.65 | 19.4 | 13.07M |
| July 22, 2025 | 19.89 | 19.95 | 19.95 | 20.02 | 19.68 | 8.22M |
| July 21, 2025 | 19.51 | 19.99 | 19.99 | 20.02 | 19.38 | 10.86M |
| July 18, 2025 | 19.33 | 19.65 | 19.65 | 19.9 | 19.22 | 9.83M |
| July 17, 2025 | 19.26 | 19.39 | 19.3 | 19.44 | 19.15 | 5.91M |
| July 16, 2025 | 19.4 | 19.26 | 19.17 | 19.41 | 19.04 | 8.24M |
| July 15, 2025 | 19.68 | 19.37 | 19.28 | 19.84 | 19.1 | 9.14M |
| July 14, 2025 | 19.65 | 19.68 | 19.59 | 19.96 | 19.61 | 7.33M |
| July 11, 2025 | 19.44 | 19.74 | 19.65 | 20.17 | 19.44 | 11.62M |
| July 10, 2025 | 19.66 | 19.65 | 19.56 | 19.93 | 19.55 | 8.77M |
| July 09, 2025 | 19.91 | 19.76 | 19.67 | 20.23 | 19.74 | 14.26M |
| July 08, 2025 | 20.5 | 20.55 | 20.45 | 20.85 | 20.15 | 15.41M |
| July 07, 2025 | 19.34 | 20.8 | 20.7 | 20.87 | 19.12 | 22.45M |
| July 04, 2025 | 19.69 | 19.33 | 19.24 | 19.85 | 19.23 | 13.23M |
| July 03, 2025 | 20.32 | 19.82 | 19.82 | 20.98 | 19.8 | 23.05M |
| July 02, 2025 | 20.39 | 20.83 | 20.83 | 21.66 | 19.91 | 34.4M |
| July 01, 2025 | 19.7 | 19.66 | 19.66 | 19.93 | 19.42 | 12.18M |
| June 30, 2025 | 19.8 | 19.78 | 19.78 | 20.09 | 19.51 | 14.58M |
| June 27, 2025 | 19.69 | 19.4 | 19.4 | 19.83 | 19.37 | 14.44M |
| June 26, 2025 | 19.02 | 19.37 | 19.37 | 20.17 | 19.02 | 25.29M |
| June 25, 2025 | 18.35 | 19.25 | 19.25 | 20.13 | 18.18 | 27.25M |
| June 24, 2025 | 17.75 | 17.98 | 17.98 | 18.3 | 17.62 | 8.09M |
| June 23, 2025 | 16.93 | 17.5 | 17.5 | 17.57 | 16.93 | 5.62M |
| June 20, 2025 | 17.59 | 17.14 | 17.14 | 17.82 | 17.05 | 8M |
| June 19, 2025 | 18.5 | 17.78 | 17.78 | 18.59 | 17.76 | 10.74M |
| June 18, 2025 | 18.51 | 18.71 | 18.71 | 18.89 | 18.3 | 12.42M |
| June 17, 2025 | 18.02 | 18.53 | 18.53 | 18.55 | 17.93 | 11.71M |
| June 16, 2025 | 17.85 | 18.02 | 18.02 | 18.15 | 17.52 | 5.75M |
| June 13, 2025 | 17.81 | 17.97 | 17.97 | 18.33 | 17.81 | 7.63M |
| June 12, 2025 | 18.01 | 17.97 | 17.97 | 18.27 | 17.87 | 6.21M |
| June 11, 2025 | 18.07 | 18.13 | 18.13 | 18.29 | 18.03 | 6.41M |
| June 10, 2025 | 18.55 | 18.17 | 18.17 | 18.55 | 17.8 | 12M |
| June 09, 2025 | 18.3 | 18.61 | 18.61 | 18.65 | 18.18 | 9.53M |
| June 06, 2025 | 18.37 | 18.32 | 18.32 | 18.66 | 18.2 | 8.65M |
| June 05, 2025 | 18.73 | 18.41 | 18.41 | 18.84 | 18.21 | 12.83M |
| June 04, 2025 | 18.93 | 18.57 | 18.57 | 19.15 | 18.46 | 15.91M |
| June 03, 2025 | 18.91 | 19.07 | 19.07 | 19.3 | 18.53 | 19.92M |
| May 30, 2025 | 18.1 | 19.09 | 19.09 | 19.31 | 17.7 | 29.64M |
| May 29, 2025 | 18.14 | 18.23 | 18.23 | 18.5 | 18 | 17.93M |
| May 28, 2025 | 17.43 | 18.29 | 18.29 | 18.56 | 17.31 | 25.65M |
| May 27, 2025 | 17.66 | 17.43 | 17.43 | 17.75 | 17.18 | 7.96M |
| May 26, 2025 | 16.8 | 17.68 | 17.68 | 17.68 | 16.66 | 13.8M |