20.85
+0.22(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.45 | 20.63 | 20.63 | 20.66 | 20.2 | 6.1M |
| September 04, 2025 | 20.44 | 20.45 | 20.45 | 20.72 | 19.94 | 7.41M |
| September 03, 2025 | 21.01 | 20.44 | 20.44 | 21.27 | 20.34 | 7.97M |
| September 02, 2025 | 21.97 | 21.05 | 21.05 | 21.97 | 20.79 | 10.15M |
| September 01, 2025 | 21.88 | 21.99 | 21.99 | 22.25 | 21.75 | 6.63M |
| August 29, 2025 | 22.18 | 21.78 | 21.78 | 22.21 | 21.59 | 8.8M |
| August 28, 2025 | 22.25 | 22.21 | 22.21 | 22.51 | 21.16 | 15.01M |
| August 27, 2025 | 23.26 | 22.25 | 22.25 | 23.6 | 22.18 | 12.79M |
| August 26, 2025 | 22.8 | 22.99 | 22.99 | 23.34 | 22.7 | 8.34M |
| August 25, 2025 | 23.17 | 23 | 23 | 23.4 | 22.78 | 11.38M |
| August 22, 2025 | 23.02 | 23.08 | 23.08 | 23.27 | 22.84 | 10.48M |
| August 21, 2025 | 23.16 | 23.03 | 23.03 | 23.63 | 22.78 | 13.47M |
| August 20, 2025 | 22.68 | 23 | 23 | 23 | 22.51 | 9.16M |
| August 19, 2025 | 22.52 | 22.78 | 22.78 | 23.09 | 22.5 | 11.94M |
| August 18, 2025 | 22.31 | 22.66 | 22.66 | 22.8 | 22.2 | 11.88M |
| August 15, 2025 | 21.79 | 22.2 | 22.2 | 22.3 | 21.62 | 8.47M |
| August 14, 2025 | 22.13 | 21.77 | 21.77 | 22.38 | 21.6 | 11.08M |
| August 13, 2025 | 22.18 | 22.07 | 22.07 | 22.34 | 22 | 8.82M |
| August 12, 2025 | 22.34 | 22.17 | 22.17 | 22.41 | 22.1 | 7.7M |
| August 11, 2025 | 22.14 | 22.36 | 22.36 | 22.55 | 22.08 | 7.63M |
| August 08, 2025 | 22.41 | 22.14 | 22.14 | 22.69 | 22.1 | 11.41M |
| August 07, 2025 | 22.55 | 22.69 | 22.69 | 23.21 | 22.3 | 15.52M |
| August 06, 2025 | 22.23 | 22.55 | 22.55 | 22.68 | 22.16 | 12.78M |
| August 05, 2025 | 22.35 | 22.3 | 22.3 | 22.49 | 22.15 | 10.46M |
| August 04, 2025 | 21.9 | 22.49 | 22.49 | 22.63 | 21.72 | 15.59M |
| August 01, 2025 | 21.52 | 21.99 | 21.99 | 22.14 | 21.23 | 14.51M |
| July 31, 2025 | 21.27 | 21.26 | 21.26 | 21.8 | 21.09 | 7.09M |
| July 30, 2025 | 21.93 | 21.36 | 21.36 | 21.93 | 21.13 | 9.54M |
| July 29, 2025 | 21.83 | 21.98 | 21.98 | 22 | 21.6 | 7.97M |
| July 28, 2025 | 22.4 | 21.95 | 21.95 | 22.4 | 21.78 | 10.6M |
| July 25, 2025 | 21.14 | 22.13 | 22.13 | 22.4 | 21.05 | 20.8M |
| July 24, 2025 | 20.85 | 21.15 | 21.15 | 21.16 | 20.85 | 4.62M |
| July 23, 2025 | 21.21 | 20.89 | 20.89 | 21.22 | 20.86 | 5.57M |
| July 22, 2025 | 21.64 | 21.14 | 21.14 | 21.65 | 21.03 | 8.81M |
| July 21, 2025 | 21.8 | 21.68 | 21.68 | 21.87 | 21.47 | 7.86M |
| July 18, 2025 | 21.57 | 21.91 | 21.91 | 22.1 | 21.47 | 11.47M |
| July 17, 2025 | 21.37 | 21.55 | 21.55 | 21.7 | 21.32 | 6.3M |
| July 16, 2025 | 21.43 | 21.45 | 21.45 | 21.64 | 21.25 | 6.35M |
| July 15, 2025 | 21.45 | 21.32 | 21.32 | 21.52 | 21.04 | 6.44M |
| July 14, 2025 | 21.62 | 21.55 | 21.55 | 21.72 | 21.2 | 8.03M |
| July 11, 2025 | 21.1 | 21.71 | 21.71 | 21.75 | 21.02 | 11.4M |
| July 10, 2025 | 21.53 | 21.1 | 21.1 | 21.62 | 21.07 | 8.3M |
| July 09, 2025 | 21.65 | 21.65 | 21.65 | 21.93 | 21.4 | 7.54M |
| July 08, 2025 | 21.41 | 21.65 | 21.65 | 21.8 | 21.31 | 6.66M |
| July 07, 2025 | 21.25 | 21.39 | 21.39 | 21.74 | 21.16 | 6.74M |
| July 04, 2025 | 21.62 | 21.35 | 21.35 | 21.88 | 21.15 | 11.26M |
| July 03, 2025 | 21.58 | 21.51 | 21.51 | 21.64 | 21.35 | 5.66M |
| July 02, 2025 | 21.8 | 21.51 | 21.51 | 21.91 | 21.3 | 6.8M |
| July 01, 2025 | 22.15 | 21.94 | 21.94 | 22.15 | 21.45 | 9.75M |
| June 30, 2025 | 22.08 | 22.07 | 22.07 | 22.37 | 21.94 | 11.41M |
| June 27, 2025 | 22.58 | 22.1 | 22.1 | 22.78 | 22 | 17.45M |
| June 26, 2025 | 22.2 | 22.65 | 22.65 | 23 | 21.96 | 24.97M |
| June 25, 2025 | 21.66 | 22.07 | 22.07 | 22.14 | 21.5 | 14.99M |
| June 24, 2025 | 21.51 | 21.79 | 21.79 | 21.97 | 21.34 | 13.35M |
| June 23, 2025 | 20.13 | 21.61 | 21.61 | 21.66 | 20.03 | 14.36M |
| June 20, 2025 | 20.61 | 20.42 | 20.42 | 21.2 | 19.88 | 9.95M |
| June 19, 2025 | 21.35 | 20.74 | 20.74 | 21.66 | 20.61 | 9.68M |
| June 18, 2025 | 21.33 | 21.46 | 21.46 | 21.8 | 21.21 | 12.98M |
| June 17, 2025 | 21 | 21.5 | 21.5 | 21.69 | 20.86 | 16.67M |
| June 16, 2025 | 20.21 | 21.05 | 21.05 | 21.05 | 20.21 | 10.8M |