20.75
-0.33(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.38 | 20.8 | 20.8 | 20.89 | 20.13 | 3.11M |
| September 04, 2025 | 20.48 | 20.37 | 20.37 | 20.88 | 19.89 | 3.8M |
| September 03, 2025 | 20.85 | 20.29 | 20.29 | 21.16 | 20.2 | 3.13M |
| September 02, 2025 | 21.28 | 20.83 | 20.83 | 21.45 | 20.2 | 3.95M |
| September 01, 2025 | 21.04 | 21.14 | 21.14 | 21.46 | 20.95 | 3.43M |
| August 29, 2025 | 21.42 | 20.9 | 20.9 | 21.64 | 20.88 | 4.73M |
| August 28, 2025 | 21.5 | 21.48 | 21.48 | 22 | 20.65 | 6.21M |
| August 27, 2025 | 22.58 | 21.52 | 21.52 | 22.99 | 21.45 | 7.65M |
| August 26, 2025 | 22.6 | 22.79 | 22.79 | 23.75 | 22.36 | 10.07M |
| August 25, 2025 | 22.02 | 22.78 | 22.78 | 23.23 | 21.76 | 9.61M |
| August 22, 2025 | 22.16 | 22.02 | 22.02 | 22.44 | 21.82 | 5.7M |
| August 21, 2025 | 21.9 | 22.29 | 22.29 | 22.76 | 21.51 | 9.29M |
| August 20, 2025 | 21.82 | 21.95 | 21.95 | 22.11 | 21.52 | 6.24M |
| August 19, 2025 | 21.5 | 21.92 | 21.92 | 22.19 | 21.14 | 8.66M |
| August 18, 2025 | 21.42 | 21.54 | 21.54 | 21.74 | 21.22 | 7.96M |
| August 15, 2025 | 20.81 | 21.34 | 21.34 | 21.45 | 20.81 | 11.29M |
| August 14, 2025 | 22.74 | 21.66 | 21.66 | 23.88 | 21.01 | 15.59M |
| August 13, 2025 | 21.37 | 21.12 | 21.12 | 21.47 | 21 | 2.73M |
| August 12, 2025 | 21.51 | 21.24 | 21.24 | 21.51 | 20.95 | 2.43M |
| August 11, 2025 | 21.12 | 21.48 | 21.48 | 21.5 | 21.12 | 3.47M |
| August 08, 2025 | 21.04 | 21.1 | 21.1 | 21.3 | 21 | 3.11M |
| August 07, 2025 | 21.39 | 21.3 | 21.3 | 21.65 | 21.03 | 4.96M |
| August 06, 2025 | 20.88 | 21.05 | 21.05 | 21.15 | 20.82 | 2.76M |
| August 05, 2025 | 20.69 | 20.9 | 20.9 | 20.96 | 20.52 | 2.66M |
| August 04, 2025 | 20.22 | 20.67 | 20.67 | 20.67 | 20.19 | 2.52M |
| August 01, 2025 | 20.15 | 20.39 | 20.39 | 20.46 | 20.11 | 2.27M |
| July 31, 2025 | 20.48 | 20.15 | 20.15 | 20.8 | 20.05 | 3.04M |
| July 30, 2025 | 20.4 | 20.56 | 20.56 | 20.58 | 20.13 | 2.67M |
| July 29, 2025 | 20.76 | 20.48 | 20.48 | 20.82 | 20.34 | 2.79M |
| July 28, 2025 | 20.59 | 20.82 | 20.82 | 20.84 | 20.23 | 4.35M |
| July 25, 2025 | 19.9 | 20.5 | 20.5 | 20.67 | 19.77 | 6.08M |
| July 24, 2025 | 19.73 | 19.89 | 19.89 | 20.04 | 19.65 | 2.58M |
| July 23, 2025 | 20.08 | 19.73 | 19.73 | 20.08 | 19.44 | 3.52M |
| July 22, 2025 | 20.18 | 20.09 | 20.09 | 20.43 | 19.9 | 3.09M |
| July 21, 2025 | 20.5 | 20.33 | 20.33 | 20.56 | 20.19 | 2.08M |
| July 18, 2025 | 20.25 | 20.3 | 20.3 | 20.5 | 20.07 | 2.68M |
| July 17, 2025 | 20 | 20.25 | 20.25 | 20.42 | 19.9 | 2.97M |
| July 16, 2025 | 19.98 | 20.07 | 20.07 | 20.13 | 19.85 | 2.63M |
| July 15, 2025 | 20.23 | 19.9 | 19.9 | 20.23 | 19.68 | 2.39M |
| July 14, 2025 | 19.96 | 20.19 | 20.19 | 20.3 | 19.75 | 2.96M |
| July 11, 2025 | 19.8 | 19.88 | 19.88 | 19.91 | 19.58 | 2.16M |
| July 10, 2025 | 19.9 | 19.88 | 19.88 | 20.03 | 19.7 | 1.7M |
| July 09, 2025 | 20.1 | 19.96 | 19.96 | 20.23 | 19.9 | 2.11M |
| July 08, 2025 | 19.9 | 20.1 | 20.1 | 20.15 | 19.82 | 2.45M |
| July 07, 2025 | 19.79 | 19.9 | 19.9 | 19.95 | 19.72 | 1.58M |
| July 04, 2025 | 20.07 | 19.84 | 19.84 | 20.25 | 19.78 | 2.65M |
| July 03, 2025 | 19.95 | 20.1 | 20.1 | 20.18 | 19.73 | 2.62M |
| July 02, 2025 | 20.02 | 19.91 | 19.91 | 20.2 | 19.71 | 2.09M |
| July 01, 2025 | 20.16 | 20.02 | 20.02 | 20.26 | 19.77 | 2.26M |
| June 30, 2025 | 19.8 | 20.15 | 20.15 | 20.15 | 19.72 | 2.84M |
| June 27, 2025 | 19.95 | 19.79 | 19.79 | 20.55 | 19.72 | 2.79M |
| June 26, 2025 | 19.68 | 19.68 | 19.68 | 19.99 | 19.52 | 3.37M |
| June 25, 2025 | 19.46 | 19.61 | 19.61 | 19.69 | 19.22 | 2.43M |
| June 24, 2025 | 18.91 | 19.45 | 19.45 | 19.46 | 18.91 | 2.62M |
| June 23, 2025 | 18.47 | 18.91 | 18.91 | 18.98 | 18.35 | 2.3M |
| June 20, 2025 | 18.71 | 18.47 | 18.47 | 19.02 | 18.45 | 2.15M |
| June 19, 2025 | 19.22 | 18.71 | 18.71 | 19.4 | 18.7 | 2.38M |
| June 18, 2025 | 19.16 | 19.21 | 19.21 | 19.32 | 18.92 | 1.94M |
| June 17, 2025 | 19.26 | 19.17 | 19.17 | 19.43 | 19.01 | 2.3M |
| June 16, 2025 | 19.09 | 19.15 | 19.15 | 19.44 | 18.91 | 2.37M |