20.97
+1.29(+6.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 19.68 | 20.97 | 20.97 | 21.03 | 19.51 | 4.65M |
| September 05, 2025 | 19.5 | 19.68 | 19.68 | 19.91 | 19.4 | 2.42M |
| September 04, 2025 | 19.52 | 19.55 | 19.55 | 19.92 | 19.21 | 2.51M |
| September 03, 2025 | 20.03 | 19.53 | 19.53 | 20.25 | 19.39 | 2.13M |
| September 02, 2025 | 20.07 | 20.03 | 20.03 | 20.32 | 19.5 | 3.03M |
| September 01, 2025 | 20.16 | 20.05 | 20.05 | 20.63 | 19.91 | 2.9M |
| August 29, 2025 | 20.51 | 20.13 | 20.13 | 20.65 | 20.04 | 2.15M |
| August 28, 2025 | 20.33 | 20.59 | 20.59 | 20.65 | 19.5 | 4.51M |
| August 27, 2025 | 21.38 | 20.4 | 20.4 | 21.46 | 20.31 | 3.23M |
| August 26, 2025 | 21.53 | 21.3 | 21.3 | 21.88 | 21.12 | 2.98M |
| August 25, 2025 | 21.9 | 21.64 | 21.64 | 22.35 | 21.36 | 3.89M |
| August 22, 2025 | 22.05 | 21.94 | 21.94 | 22.27 | 21.7 | 3.34M |
| August 21, 2025 | 22.79 | 22.05 | 22.05 | 22.79 | 22.02 | 2.85M |
| August 20, 2025 | 23.09 | 22.68 | 22.68 | 23.3 | 22.47 | 4.26M |
| August 19, 2025 | 22.18 | 22.86 | 22.86 | 23.36 | 21.56 | 5.84M |
| August 18, 2025 | 22.32 | 21.98 | 21.98 | 22.55 | 21.81 | 4.91M |
| August 15, 2025 | 22.27 | 22.19 | 22.19 | 22.56 | 21.22 | 8.11M |
| August 14, 2025 | 22.69 | 21.94 | 21.94 | 23.81 | 21.85 | 8.94M |
| August 13, 2025 | 21.72 | 22.68 | 22.68 | 23.18 | 21.28 | 10.1M |
| August 12, 2025 | 21.1 | 21.5 | 21.5 | 22.66 | 20.9 | 11.4M |
| August 11, 2025 | 19.36 | 21.13 | 21.13 | 21.66 | 19.1 | 9.42M |
| August 08, 2025 | 19.09 | 19.35 | 19.35 | 19.71 | 18.86 | 3.83M |
| August 07, 2025 | 18.68 | 19.09 | 19.09 | 19.19 | 18.48 | 4.31M |
| August 06, 2025 | 18.76 | 18.7 | 18.7 | 18.95 | 18.43 | 3.46M |
| August 05, 2025 | 18.63 | 18.71 | 18.71 | 18.78 | 18.08 | 5.16M |
| August 04, 2025 | 17.4 | 18.45 | 18.45 | 18.58 | 17.1 | 6.77M |
| August 01, 2025 | 17 | 17.42 | 17.42 | 17.5 | 16.92 | 3.15M |
| July 31, 2025 | 17.41 | 17.06 | 17.06 | 17.59 | 16.96 | 4.37M |
| July 30, 2025 | 17.57 | 17.43 | 17.43 | 17.98 | 17.27 | 4.21M |
| July 29, 2025 | 17.99 | 17.59 | 17.59 | 17.99 | 17.36 | 5.57M |
| July 28, 2025 | 17.79 | 17.99 | 17.99 | 18.12 | 17.65 | 6.64M |
| July 25, 2025 | 18.4 | 18.01 | 18.01 | 18.55 | 17.72 | 10.27M |
| July 24, 2025 | 17.5 | 19.02 | 19.02 | 19.3 | 17.06 | 14.72M |
| July 23, 2025 | 17.23 | 17.94 | 17.94 | 19.9 | 17.15 | 13.31M |
| July 22, 2025 | 17.52 | 17.19 | 17.19 | 17.67 | 17.08 | 2.39M |
| July 21, 2025 | 17.13 | 17.57 | 17.57 | 17.57 | 17.12 | 2.69M |
| July 18, 2025 | 17.18 | 17.13 | 17.13 | 17.26 | 17 | 1.2M |
| July 17, 2025 | 16.93 | 17.12 | 17.12 | 17.26 | 16.89 | 1.84M |
| July 16, 2025 | 16.9 | 16.93 | 16.93 | 17.07 | 16.74 | 1.73M |
| July 15, 2025 | 17.15 | 16.82 | 16.82 | 17.21 | 16.59 | 2.01M |
| July 14, 2025 | 16.92 | 17.15 | 17.15 | 17.17 | 16.76 | 1.65M |
| July 11, 2025 | 17.07 | 16.92 | 16.92 | 17.17 | 16.68 | 1.84M |
| July 10, 2025 | 17.07 | 17.09 | 17.09 | 17.29 | 16.91 | 1.86M |
| July 09, 2025 | 17.26 | 17.17 | 17.17 | 17.38 | 17 | 2.4M |
| July 08, 2025 | 17.18 | 17.13 | 17.13 | 17.32 | 16.86 | 2.92M |
| July 07, 2025 | 16.5 | 17.09 | 17.09 | 17.31 | 16.41 | 2.73M |
| July 04, 2025 | 16.81 | 16.64 | 16.64 | 16.95 | 16.56 | 2.32M |
| July 03, 2025 | 16.91 | 16.9 | 16.9 | 17.04 | 16.69 | 1.67M |
| July 02, 2025 | 16.87 | 16.9 | 16.9 | 17.06 | 16.63 | 3.18M |
| July 01, 2025 | 16.68 | 16.77 | 16.77 | 17.04 | 16.51 | 2.6M |
| June 30, 2025 | 16.44 | 16.59 | 16.59 | 16.64 | 16.3 | 1.6M |
| June 27, 2025 | 16.23 | 16.43 | 16.43 | 16.58 | 16.13 | 2.41M |
| June 26, 2025 | 16.15 | 16.18 | 16.18 | 16.33 | 16.1 | 1.65M |
| June 25, 2025 | 16.24 | 16.15 | 16.15 | 16.3 | 15.98 | 2.11M |
| June 24, 2025 | 15.57 | 16.16 | 16.16 | 16.26 | 15.48 | 2.39M |
| June 23, 2025 | 14.77 | 15.51 | 15.51 | 15.51 | 14.77 | 1.95M |
| June 20, 2025 | 14.92 | 14.96 | 14.96 | 15.27 | 14.76 | 1.53M |
| June 19, 2025 | 15.38 | 14.92 | 14.92 | 15.52 | 14.85 | 1.53M |
| June 18, 2025 | 15.48 | 15.43 | 15.43 | 15.68 | 15.28 | 1.91M |
| June 17, 2025 | 15.77 | 15.6 | 15.6 | 15.95 | 15.49 | 1.76M |