20.92
-0.05(-0.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 20.67 | 20.92 | 20.92 | 21.3 | 20.57 | 25.17M |
August 21, 2025 | 20.76 | 20.97 | 20.97 | 21.59 | 20.74 | 42.35M |
August 20, 2025 | 20.33 | 20.38 | 20.38 | 20.45 | 19.91 | 18.27M |
August 19, 2025 | 20.65 | 20.45 | 20.45 | 20.88 | 20.38 | 23.7M |
August 18, 2025 | 20.48 | 20.71 | 20.71 | 20.86 | 20.02 | 32.95M |
August 15, 2025 | 19.65 | 20.31 | 20.31 | 20.37 | 18.91 | 33.69M |
August 14, 2025 | 19.36 | 19.91 | 19.91 | 20.4 | 19.35 | 38.52M |
August 13, 2025 | 19.4 | 19.34 | 19.34 | 19.47 | 19.08 | 14.2M |
August 12, 2025 | 19.22 | 19.39 | 19.39 | 19.43 | 19.11 | 13.46M |
August 11, 2025 | 19.02 | 19.18 | 19.18 | 19.28 | 18.82 | 11.35M |
August 08, 2025 | 19.16 | 18.83 | 18.83 | 19.26 | 18.8 | 13.51M |
August 07, 2025 | 19.34 | 19.16 | 19.16 | 19.46 | 19.07 | 9.49M |
August 06, 2025 | 19.08 | 19.34 | 19.34 | 19.38 | 19.03 | 8.19M |
August 05, 2025 | 19.24 | 19.22 | 19.22 | 19.33 | 18.99 | 9.05M |
August 04, 2025 | 18.8 | 19.21 | 19.21 | 19.24 | 18.68 | 8.2M |
August 01, 2025 | 19.39 | 19.15 | 19.15 | 19.43 | 18.96 | 10.71M |
July 31, 2025 | 19.4 | 19.29 | 19.29 | 19.74 | 19.24 | 11.32M |
July 30, 2025 | 20.15 | 19.43 | 19.43 | 20.17 | 19.22 | 19.05M |
July 29, 2025 | 20.38 | 20.33 | 20.33 | 20.38 | 19.84 | 15.89M |
July 28, 2025 | 20.04 | 20.4 | 20.4 | 20.49 | 19.94 | 18.99M |
July 25, 2025 | 20.12 | 19.88 | 19.88 | 20.25 | 19.78 | 12.65M |
July 24, 2025 | 19.83 | 20.27 | 20.27 | 20.28 | 19.68 | 15.57M |
July 23, 2025 | 19.99 | 19.73 | 19.73 | 20 | 19.65 | 13.03M |
July 22, 2025 | 20.11 | 20.02 | 20.02 | 20.29 | 19.84 | 16.07M |
July 21, 2025 | 20.3 | 20.19 | 20.19 | 20.5 | 20.1 | 15.66M |
July 18, 2025 | 20.66 | 20.47 | 20.47 | 20.9 | 20.35 | 15.47M |
July 17, 2025 | 20.58 | 20.71 | 20.66 | 21.4 | 20.38 | 22.72M |
July 16, 2025 | 20.4 | 20.45 | 20.4 | 20.62 | 20.01 | 15M |
July 15, 2025 | 20.85 | 20.48 | 20.43 | 20.98 | 20.29 | 20.33M |
July 14, 2025 | 21.23 | 20.84 | 20.79 | 21.35 | 20.4 | 23.63M |
July 11, 2025 | 21.57 | 21.44 | 21.39 | 21.93 | 21.01 | 28.12M |
July 10, 2025 | 21.35 | 21.16 | 21.16 | 21.78 | 20.9 | 25.94M |
July 09, 2025 | 22.18 | 21.82 | 21.82 | 22.34 | 21.66 | 31.11M |
July 08, 2025 | 21.65 | 22.58 | 22.58 | 22.69 | 21.25 | 45.72M |
July 07, 2025 | 21.31 | 21.82 | 21.82 | 22.06 | 21.11 | 44.13M |
July 04, 2025 | 21.35 | 20.92 | 20.92 | 21.45 | 20.45 | 36.48M |
July 03, 2025 | 20.81 | 20.86 | 20.86 | 20.98 | 20.5 | 24.72M |
July 02, 2025 | 21.23 | 20.79 | 20.79 | 21.44 | 20.6 | 37.43M |
July 01, 2025 | 23.29 | 21.58 | 21.58 | 23.42 | 21.55 | 58.1M |
June 30, 2025 | 22.24 | 23.69 | 23.69 | 24.18 | 22.24 | 67.96M |
June 27, 2025 | 22.82 | 22.4 | 22.4 | 24.29 | 22.2 | 68.81M |
June 26, 2025 | 22.11 | 23.71 | 23.71 | 25.55 | 21.81 | 94.31M |
June 25, 2025 | 22.67 | 22.94 | 22.94 | 22.95 | 21.32 | 90.36M |
June 24, 2025 | 23.13 | 23.3 | 23.3 | 24.61 | 21.8 | 107.16M |
June 23, 2025 | 17.83 | 21.14 | 21.14 | 21.14 | 17.68 | 62.42M |
June 20, 2025 | 17.86 | 17.62 | 17.62 | 18.16 | 16.94 | 24.61M |
June 19, 2025 | 18.97 | 18.05 | 18.05 | 19 | 17.98 | 30.87M |
June 18, 2025 | 18.26 | 18.62 | 18.62 | 19.87 | 18.25 | 50.07M |
June 17, 2025 | 17.66 | 18.43 | 18.43 | 18.66 | 17.42 | 45.92M |
June 16, 2025 | 16.32 | 17.65 | 17.65 | 17.99 | 16.32 | 31.42M |
June 13, 2025 | 17.06 | 16.46 | 16.46 | 17.19 | 16.41 | 14.75M |
June 12, 2025 | 16.69 | 17.06 | 17.06 | 17.44 | 16.68 | 18.49M |
June 11, 2025 | 16.55 | 16.87 | 16.87 | 17.08 | 16.37 | 19.1M |
June 10, 2025 | 17.04 | 16.49 | 16.49 | 17.12 | 16.29 | 19.47M |
June 09, 2025 | 17.15 | 17.15 | 17.15 | 17.35 | 16.95 | 18.33M |
June 06, 2025 | 17.01 | 17.11 | 17.11 | 17.77 | 16.94 | 26.12M |
June 05, 2025 | 16.91 | 17.25 | 17.25 | 17.52 | 16.81 | 29.43M |
June 04, 2025 | 16.97 | 17.04 | 17.04 | 17.15 | 16.56 | 37.54M |
June 03, 2025 | 18.5 | 17.45 | 17.45 | 18.8 | 17.36 | 50.4M |
May 30, 2025 | 17.2 | 17.91 | 17.91 | 18.6 | 17.2 | 60.13M |