20.83
+0.27(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.63 | 20.83 | 20.83 | 21.07 | 20.63 | 7.64M |
| August 15, 2025 | 20.07 | 20.56 | 20.56 | 20.6 | 20.07 | 4.92M |
| August 14, 2025 | 20.55 | 20.13 | 20.13 | 20.72 | 20.07 | 6.42M |
| August 13, 2025 | 20.6 | 20.55 | 20.55 | 20.75 | 20.48 | 5.06M |
| August 12, 2025 | 20.93 | 20.53 | 20.53 | 20.93 | 20.45 | 6.93M |
| August 11, 2025 | 20.73 | 20.93 | 20.93 | 21.1 | 20.72 | 5.21M |
| August 08, 2025 | 21.5 | 20.78 | 20.78 | 21.56 | 20.78 | 8.96M |
| August 07, 2025 | 21.74 | 21.57 | 21.57 | 22 | 21.5 | 8.65M |
| August 06, 2025 | 21.42 | 21.77 | 21.77 | 21.84 | 21.32 | 8.22M |
| August 05, 2025 | 21.49 | 21.43 | 21.43 | 21.65 | 21.3 | 5.55M |
| August 04, 2025 | 21.3 | 21.56 | 21.56 | 21.65 | 21.18 | 5.7M |
| August 01, 2025 | 21.24 | 21.6 | 21.6 | 21.67 | 20.68 | 8.39M |
| July 31, 2025 | 20.97 | 21 | 21 | 21.38 | 20.88 | 7.25M |
| July 30, 2025 | 20.71 | 20.97 | 20.97 | 21.06 | 20.49 | 6.47M |
| July 29, 2025 | 21.29 | 20.82 | 20.82 | 21.36 | 20.7 | 8.63M |
| July 28, 2025 | 21.32 | 21.45 | 21.45 | 21.5 | 20.86 | 6.84M |
| July 25, 2025 | 21.41 | 21.36 | 21.36 | 21.62 | 21.23 | 6.05M |
| July 24, 2025 | 21.31 | 21.4 | 21.4 | 21.53 | 21.1 | 7.08M |
| July 23, 2025 | 22.1 | 21.27 | 21.27 | 22.17 | 21.17 | 8.79M |
| July 22, 2025 | 21.67 | 22.03 | 22.03 | 22.05 | 21.15 | 10.9M |
| July 21, 2025 | 21.48 | 21.73 | 21.73 | 21.8 | 21.45 | 8.78M |
| July 18, 2025 | 22.16 | 21.85 | 21.85 | 22.48 | 21.81 | 9.27M |
| July 17, 2025 | 22.11 | 22.2 | 22.2 | 22.22 | 21.73 | 11.91M |
| July 16, 2025 | 22.24 | 22.33 | 22.33 | 22.99 | 21.89 | 15.98M |
| July 15, 2025 | 21.35 | 22.23 | 22.23 | 22.32 | 21.35 | 15.61M |
| July 14, 2025 | 21.55 | 21.58 | 21.58 | 22.47 | 21.51 | 12.41M |
| July 11, 2025 | 21.89 | 21.71 | 21.71 | 21.96 | 21.43 | 13.43M |
| July 10, 2025 | 20.76 | 21.89 | 21.89 | 21.97 | 20.52 | 20.78M |
| July 09, 2025 | 21.31 | 20.86 | 20.86 | 21.57 | 20.81 | 9.72M |
| July 08, 2025 | 20.93 | 21.37 | 21.37 | 21.69 | 20.82 | 11.77M |
| July 07, 2025 | 20.79 | 20.89 | 20.89 | 21.17 | 20.66 | 6.57M |
| July 04, 2025 | 21.5 | 20.97 | 20.97 | 21.5 | 20.79 | 10.26M |
| July 03, 2025 | 21.5 | 21.59 | 21.59 | 21.73 | 21.2 | 13.15M |
| July 02, 2025 | 20.73 | 21.74 | 21.74 | 21.78 | 20.35 | 20.18M |
| July 01, 2025 | 20.88 | 20.75 | 20.75 | 20.97 | 20.43 | 7.81M |
| June 30, 2025 | 21.04 | 20.97 | 20.97 | 21.15 | 20.7 | 11.43M |
| June 27, 2025 | 20.24 | 21 | 21 | 21.18 | 20 | 16.56M |
| June 26, 2025 | 20.13 | 20.14 | 20.14 | 20.6 | 20.07 | 8.42M |
| June 25, 2025 | 20.06 | 20.17 | 20.17 | 20.24 | 19.85 | 6.89M |
| June 24, 2025 | 19.83 | 20.08 | 20.08 | 20.18 | 19.75 | 6.86M |
| June 23, 2025 | 19 | 19.78 | 19.78 | 19.83 | 18.85 | 6.15M |
| June 20, 2025 | 20.74 | 19.54 | 19.54 | 20.84 | 19.5 | 11.43M |
| June 19, 2025 | 21.19 | 20.84 | 20.84 | 21.48 | 20.4 | 15.43M |
| June 18, 2025 | 20.38 | 21.49 | 21.49 | 21.5 | 20.21 | 23.91M |
| June 17, 2025 | 20.24 | 20.37 | 20.37 | 20.6 | 19.91 | 9.84M |
| June 16, 2025 | 19.32 | 20.21 | 20.21 | 20.49 | 19.3 | 9.43M |
| June 13, 2025 | 20.14 | 19.51 | 19.51 | 20.25 | 19.47 | 8.55M |
| June 12, 2025 | 19.88 | 20.33 | 20.33 | 20.33 | 19.65 | 11.45M |
| June 11, 2025 | 20.08 | 19.81 | 19.81 | 20.16 | 19.76 | 8.12M |
| June 10, 2025 | 20.29 | 20.08 | 20.08 | 20.64 | 19.7 | 13.46M |
| June 09, 2025 | 20.18 | 20.5 | 20.5 | 20.74 | 19.9 | 15.96M |
| June 06, 2025 | 19.6 | 20.35 | 20.35 | 20.44 | 19.35 | 17.47M |
| June 05, 2025 | 19.6 | 19.58 | 19.58 | 19.73 | 19.3 | 9.42M |
| June 04, 2025 | 19.75 | 19.58 | 19.58 | 19.8 | 19.28 | 10.17M |
| June 03, 2025 | 19.76 | 19.79 | 19.79 | 20.18 | 19.7 | 11M |
| May 30, 2025 | 20.6 | 19.85 | 19.85 | 20.61 | 19.81 | 15.8M |
| May 29, 2025 | 20.25 | 21 | 21 | 21.25 | 20.02 | 27.23M |
| May 28, 2025 | 20.12 | 20.64 | 20.64 | 21.1 | 19.66 | 29.85M |
| May 27, 2025 | 20.6 | 20.06 | 20.06 | 20.83 | 19.84 | 32.09M |
| May 26, 2025 | 17.6 | 21.13 | 21.13 | 21.13 | 17.53 | 25.03M |