20.47
+0.27(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.9 | 20.47 | 20.47 | 20.5 | 19.88 | 15.17M |
| August 15, 2025 | 19.64 | 20.2 | 20.2 | 20.2 | 19.61 | 11.01M |
| August 14, 2025 | 20.04 | 19.69 | 19.69 | 20.07 | 19.6 | 8.35M |
| August 13, 2025 | 19.88 | 20.05 | 20.05 | 20.15 | 19.8 | 8.85M |
| August 12, 2025 | 19.99 | 19.88 | 19.88 | 19.99 | 19.7 | 6.48M |
| August 11, 2025 | 19.57 | 19.9 | 19.9 | 19.96 | 19.51 | 10.04M |
| August 08, 2025 | 19.51 | 19.53 | 19.53 | 19.58 | 19.34 | 5.38M |
| August 07, 2025 | 19.6 | 19.52 | 19.52 | 19.73 | 19.4 | 6.67M |
| August 06, 2025 | 19.62 | 19.58 | 19.58 | 19.65 | 19.43 | 7.99M |
| August 05, 2025 | 19.35 | 19.46 | 19.46 | 19.47 | 19.28 | 5.86M |
| August 04, 2025 | 19.05 | 19.33 | 19.33 | 19.34 | 18.88 | 5.81M |
| August 01, 2025 | 18.95 | 19.05 | 19.05 | 19.26 | 18.88 | 5.18M |
| July 31, 2025 | 19.23 | 18.93 | 18.93 | 19.47 | 18.82 | 7.08M |
| July 30, 2025 | 19.53 | 19.23 | 19.23 | 19.55 | 19.07 | 6.47M |
| July 29, 2025 | 19.61 | 19.53 | 19.53 | 19.73 | 19.37 | 6.3M |
| July 28, 2025 | 19.55 | 19.6 | 19.6 | 19.65 | 19.39 | 6.11M |
| July 25, 2025 | 19.42 | 19.45 | 19.45 | 19.47 | 19.27 | 5.74M |
| July 24, 2025 | 18.96 | 19.38 | 19.38 | 19.51 | 18.96 | 7.17M |
| July 23, 2025 | 19.25 | 18.95 | 18.95 | 19.27 | 18.94 | 5.46M |
| July 22, 2025 | 19.32 | 19.27 | 19.27 | 19.34 | 19.11 | 5.68M |
| July 21, 2025 | 19.23 | 19.35 | 19.35 | 19.37 | 19.14 | 5.79M |
| July 18, 2025 | 19.37 | 19.23 | 19.23 | 19.4 | 19.09 | 5.83M |
| July 17, 2025 | 19.15 | 19.33 | 19.33 | 19.33 | 19.04 | 6.91M |
| July 16, 2025 | 19.01 | 19.11 | 19.11 | 19.26 | 18.89 | 4.64M |
| July 15, 2025 | 19.1 | 18.98 | 18.98 | 19.27 | 18.76 | 5.94M |
| July 14, 2025 | 19 | 19.1 | 19.1 | 19.15 | 18.83 | 5.13M |
| July 11, 2025 | 18.95 | 18.94 | 18.94 | 19.05 | 18.73 | 5.39M |
| July 10, 2025 | 18.94 | 19 | 19 | 19.09 | 18.9 | 3.9M |
| July 09, 2025 | 19.19 | 19 | 19 | 19.25 | 18.94 | 5.03M |
| July 08, 2025 | 18.8 | 19.23 | 19.23 | 19.25 | 18.75 | 6.5M |
| July 07, 2025 | 18.88 | 18.8 | 18.8 | 18.94 | 18.72 | 3.86M |
| July 04, 2025 | 19.08 | 18.81 | 18.81 | 19.12 | 18.78 | 5.34M |
| July 03, 2025 | 19.06 | 19.13 | 19.13 | 19.25 | 18.94 | 4.9M |
| July 02, 2025 | 19.32 | 19.07 | 19.07 | 19.33 | 18.91 | 5.91M |
| July 01, 2025 | 19.48 | 19.33 | 19.33 | 19.54 | 19.1 | 7.25M |
| June 30, 2025 | 19.45 | 19.49 | 19.49 | 19.57 | 19.3 | 9.44M |
| June 27, 2025 | 19.29 | 19.4 | 19.4 | 19.88 | 19.09 | 16.61M |
| June 26, 2025 | 19.49 | 19.2 | 19.2 | 19.49 | 19.1 | 12.24M |
| June 25, 2025 | 18.88 | 19.55 | 19.55 | 19.55 | 18.68 | 17.46M |
| June 24, 2025 | 18.63 | 18.88 | 18.88 | 18.9 | 18.56 | 9.1M |
| June 23, 2025 | 18 | 18.61 | 18.61 | 18.61 | 17.89 | 7.44M |
| June 20, 2025 | 18.49 | 18.11 | 18.11 | 18.66 | 18.1 | 5.3M |
| June 19, 2025 | 18.41 | 18.49 | 18.49 | 18.69 | 18.3 | 8.05M |
| June 18, 2025 | 18.06 | 18.5 | 18.5 | 18.51 | 18.02 | 7.19M |
| June 17, 2025 | 18.27 | 18.37 | 18.17 | 18.73 | 18.13 | 6.5M |
| June 16, 2025 | 17.8 | 18.27 | 18.07 | 18.28 | 17.8 | 4.41M |
| June 13, 2025 | 18.12 | 17.9 | 17.71 | 18.2 | 17.72 | 5.42M |
| June 12, 2025 | 18.07 | 18.28 | 18.08 | 18.38 | 18.01 | 6.69M |
| June 11, 2025 | 17.91 | 18.08 | 17.88 | 18.19 | 17.91 | 3.93M |
| June 10, 2025 | 18.16 | 17.92 | 17.72 | 18.18 | 17.7 | 4.51M |
| June 09, 2025 | 18.05 | 18.18 | 17.98 | 18.26 | 18.04 | 3.25M |
| June 06, 2025 | 18.17 | 18.07 | 17.87 | 18.18 | 17.97 | 3.21M |
| June 05, 2025 | 18.05 | 18.17 | 17.97 | 18.17 | 17.89 | 3.9M |
| June 04, 2025 | 17.8 | 17.98 | 17.78 | 18.05 | 17.72 | 3.34M |
| June 03, 2025 | 17.65 | 17.77 | 17.58 | 17.82 | 17.48 | 2.29M |
| May 30, 2025 | 18 | 17.63 | 17.44 | 18 | 17.6 | 3.97M |
| May 29, 2025 | 17.77 | 18.05 | 17.85 | 18.07 | 17.73 | 3.8M |
| May 28, 2025 | 17.78 | 17.72 | 17.53 | 17.9 | 17.63 | 2.93M |
| May 27, 2025 | 17.82 | 17.72 | 17.53 | 17.82 | 17.64 | 3.39M |
| May 26, 2025 | 17.73 | 17.89 | 17.7 | 17.97 | 17.66 | 3.23M |