20.04
+0.69(+3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.95 | 19.35 | 19.35 | 19.41 | 18.85 | 3.16M |
| September 04, 2025 | 19.03 | 18.97 | 18.97 | 19.53 | 18.64 | 4.14M |
| September 03, 2025 | 20.3 | 19.07 | 19.07 | 20.69 | 19 | 6.28M |
| September 02, 2025 | 19.69 | 19.95 | 19.95 | 20 | 18.8 | 7.76M |
| September 01, 2025 | 19.58 | 19.68 | 19.68 | 19.78 | 19.4 | 3.13M |
| August 29, 2025 | 19.65 | 19.5 | 19.5 | 19.84 | 19.3 | 3.11M |
| August 28, 2025 | 19.9 | 19.65 | 19.65 | 20.13 | 18.95 | 5.12M |
| August 27, 2025 | 20.68 | 19.78 | 19.78 | 20.76 | 19.7 | 5.86M |
| August 26, 2025 | 20.5 | 20.65 | 20.65 | 20.84 | 20.36 | 4.39M |
| August 25, 2025 | 20.87 | 20.62 | 20.62 | 21.04 | 20.36 | 7.08M |
| August 22, 2025 | 21.13 | 20.85 | 20.85 | 21.28 | 20.65 | 5.84M |
| August 21, 2025 | 21.55 | 21.25 | 21.25 | 21.62 | 21 | 4.65M |
| August 20, 2025 | 21.6 | 21.56 | 21.56 | 21.63 | 21.26 | 4.51M |
| August 19, 2025 | 21.55 | 21.7 | 21.7 | 21.85 | 21.14 | 7M |
| August 18, 2025 | 21.48 | 21.33 | 21.33 | 21.56 | 21.09 | 5.63M |
| August 15, 2025 | 20.61 | 21.21 | 21.21 | 21.29 | 20.61 | 5.64M |
| August 14, 2025 | 21.5 | 20.54 | 20.54 | 21.5 | 20.52 | 6.19M |
| August 13, 2025 | 21.7 | 21.4 | 21.4 | 21.75 | 21.26 | 5.93M |
| August 12, 2025 | 21.87 | 21.61 | 21.61 | 22.15 | 21.4 | 6.6M |
| August 11, 2025 | 21.9 | 21.9 | 21.9 | 22.17 | 21.68 | 7.02M |
| August 08, 2025 | 21.5 | 21.89 | 21.89 | 22.1 | 21.4 | 8.15M |
| August 07, 2025 | 22.03 | 21.97 | 21.97 | 22.88 | 21.81 | 11.61M |
| August 06, 2025 | 22.59 | 22.33 | 22.33 | 22.9 | 22.06 | 13.78M |
| August 05, 2025 | 22.61 | 22.67 | 22.67 | 23.8 | 22.21 | 15.22M |
| August 04, 2025 | 21.82 | 22.12 | 22.12 | 22.77 | 21.78 | 16.13M |
| August 01, 2025 | 20.81 | 22.27 | 22.27 | 23.4 | 20.71 | 19.16M |
| July 31, 2025 | 21.6 | 21.01 | 21.01 | 22.39 | 20.79 | 13.21M |
| July 30, 2025 | 21.68 | 21.95 | 21.95 | 22.61 | 21.42 | 18.31M |
| July 29, 2025 | 21.12 | 22.78 | 22.78 | 24 | 20.81 | 24.25M |
| July 28, 2025 | 19.93 | 21.26 | 21.26 | 23.5 | 19.8 | 20.46M |
| July 25, 2025 | 19.2 | 19.93 | 19.93 | 20.15 | 19.03 | 9.24M |
| July 24, 2025 | 18.83 | 19.14 | 19.14 | 19.36 | 18.76 | 3.82M |
| July 23, 2025 | 18.99 | 18.81 | 18.81 | 19 | 18.71 | 2.37M |
| July 22, 2025 | 19.1 | 19.02 | 19.02 | 19.58 | 18.94 | 3.52M |
| July 21, 2025 | 18.95 | 19.12 | 19.12 | 19.18 | 18.86 | 2.83M |
| July 18, 2025 | 18.99 | 18.94 | 18.94 | 19 | 18.74 | 2.42M |
| July 17, 2025 | 18.89 | 18.97 | 18.97 | 19.04 | 18.66 | 3.14M |
| July 16, 2025 | 18.57 | 18.79 | 18.79 | 18.98 | 18.41 | 3.18M |
| July 15, 2025 | 18.6 | 18.57 | 18.57 | 18.84 | 18.36 | 3.09M |
| July 14, 2025 | 18.15 | 18.61 | 18.61 | 18.7 | 18.07 | 3.96M |
| July 11, 2025 | 18.05 | 18.11 | 18.11 | 18.26 | 17.9 | 2.93M |
| July 10, 2025 | 18.27 | 18.12 | 18.12 | 18.38 | 17.98 | 3.17M |
| July 09, 2025 | 19.03 | 18.28 | 18.28 | 19.06 | 18.25 | 5.11M |
| July 08, 2025 | 18.13 | 18.35 | 18.35 | 18.38 | 17.99 | 2.42M |
| July 07, 2025 | 17.95 | 18.08 | 18.08 | 18.14 | 17.81 | 1.69M |
| July 04, 2025 | 18.24 | 17.95 | 17.95 | 18.28 | 17.92 | 2.03M |
| July 03, 2025 | 18.28 | 18.28 | 18.28 | 18.35 | 18.05 | 1.93M |
| July 02, 2025 | 18.36 | 18.16 | 18.16 | 18.37 | 17.95 | 2.32M |
| July 01, 2025 | 18.31 | 18.21 | 18.21 | 18.43 | 18.04 | 2.99M |
| June 30, 2025 | 17.88 | 18.29 | 18.29 | 18.31 | 17.81 | 3.31M |
| June 27, 2025 | 17.96 | 17.79 | 17.79 | 17.98 | 17.65 | 2.09M |
| June 26, 2025 | 18.18 | 17.68 | 17.68 | 18.3 | 17.62 | 2.95M |
| June 25, 2025 | 17.8 | 17.87 | 17.87 | 18 | 17.61 | 3.74M |
| June 24, 2025 | 17 | 17.65 | 17.65 | 17.72 | 16.99 | 3.42M |
| June 23, 2025 | 16.5 | 16.99 | 16.99 | 17.03 | 16.42 | 2.03M |
| June 20, 2025 | 16.76 | 16.66 | 16.66 | 17 | 16.56 | 1.91M |
| June 19, 2025 | 17.22 | 16.77 | 16.77 | 17.33 | 16.74 | 2.43M |
| June 18, 2025 | 17.23 | 17.19 | 17.19 | 17.25 | 16.95 | 1.57M |
| June 17, 2025 | 17.29 | 17.24 | 17.24 | 17.38 | 17.17 | 2.26M |
| June 16, 2025 | 17.14 | 17.26 | 17.26 | 17.44 | 17 | 2.14M |