20.89
-0.53(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 21.5 | 20.89 | 20.89 | 21.5 | 20.85 | 4.72M |
| September 11, 2025 | 21.26 | 21.42 | 21.42 | 21.42 | 20.7 | 4.69M |
| September 10, 2025 | 21.51 | 21.21 | 21.21 | 21.7 | 21 | 4.16M |
| September 09, 2025 | 21.78 | 21.49 | 21.49 | 21.78 | 21.32 | 5.97M |
| September 08, 2025 | 20.98 | 21.56 | 21.56 | 21.68 | 20.93 | 9.64M |
| September 05, 2025 | 20 | 20.61 | 20.61 | 20.61 | 19.6 | 4.69M |
| September 04, 2025 | 20.21 | 19.88 | 19.88 | 20.68 | 19.52 | 5.05M |
| September 03, 2025 | 20.76 | 20.39 | 20.39 | 20.98 | 19.91 | 4.91M |
| September 02, 2025 | 21.05 | 20.74 | 20.74 | 21.07 | 20.13 | 6.58M |
| September 01, 2025 | 20.82 | 21.03 | 21.03 | 21.33 | 20.8 | 5.89M |
| August 29, 2025 | 20.7 | 20.84 | 20.84 | 21.23 | 20.37 | 6.52M |
| August 28, 2025 | 21.03 | 20.73 | 20.73 | 21.56 | 19.9 | 11.22M |
| August 27, 2025 | 22.2 | 21.25 | 21.25 | 22.28 | 21.21 | 8.82M |
| August 26, 2025 | 21.04 | 21.97 | 21.97 | 22.75 | 21.04 | 15.45M |
| August 25, 2025 | 21.3 | 21.08 | 21.08 | 21.34 | 20.89 | 5.46M |
| August 22, 2025 | 20.99 | 21.05 | 21.05 | 21.16 | 20.81 | 5.4M |
| August 21, 2025 | 21.29 | 20.99 | 20.99 | 21.35 | 20.84 | 5.18M |
| August 20, 2025 | 21.07 | 21.27 | 21.27 | 21.28 | 20.8 | 4.82M |
| August 19, 2025 | 21.49 | 21.12 | 21.12 | 21.49 | 20.82 | 6.17M |
| August 18, 2025 | 21 | 21.27 | 21.27 | 21.37 | 20.89 | 8.6M |
| August 15, 2025 | 20.26 | 20.76 | 20.76 | 20.78 | 20.19 | 6.92M |
| August 14, 2025 | 20.97 | 20.26 | 20.26 | 21.05 | 20.06 | 8.29M |
| August 13, 2025 | 20.55 | 20.73 | 20.73 | 20.88 | 20.5 | 5.15M |
| August 12, 2025 | 20.75 | 20.61 | 20.61 | 20.8 | 20.35 | 4.4M |
| August 11, 2025 | 20.2 | 20.71 | 20.71 | 20.77 | 20.1 | 6.35M |
| August 08, 2025 | 20.16 | 20.2 | 20.2 | 20.38 | 20 | 4.44M |
| August 07, 2025 | 20.23 | 20.31 | 20.31 | 20.65 | 20 | 8.17M |
| August 06, 2025 | 20 | 20.2 | 20.2 | 20.31 | 19.85 | 4.68M |
| August 05, 2025 | 19.8 | 20.04 | 20.04 | 20.28 | 19.69 | 6.79M |
| August 04, 2025 | 19.53 | 19.75 | 19.75 | 19.78 | 19.4 | 3.54M |
| August 01, 2025 | 19.18 | 19.68 | 19.68 | 20 | 19.18 | 5M |
| July 31, 2025 | 19.38 | 19.31 | 19.31 | 19.79 | 19.19 | 4.38M |
| July 30, 2025 | 19.99 | 19.51 | 19.51 | 19.99 | 19.3 | 5.08M |
| July 29, 2025 | 19.98 | 20 | 20 | 20.07 | 19.8 | 4.06M |
| July 28, 2025 | 19.83 | 20.03 | 20.03 | 20.06 | 19.76 | 5.59M |
| July 25, 2025 | 19.7 | 19.83 | 19.83 | 19.87 | 19.53 | 4.77M |
| July 24, 2025 | 19.4 | 19.65 | 19.65 | 19.75 | 19.4 | 4.19M |
| July 23, 2025 | 19.73 | 19.47 | 19.47 | 19.75 | 19.42 | 5.15M |
| July 22, 2025 | 20.2 | 19.77 | 19.77 | 20.24 | 19.71 | 6.45M |
| July 21, 2025 | 19.89 | 20.28 | 20.28 | 20.53 | 19.65 | 9.25M |
| July 18, 2025 | 20.1 | 19.91 | 19.91 | 20.16 | 19.75 | 5.45M |
| July 17, 2025 | 19.93 | 19.99 | 19.99 | 20.09 | 19.7 | 7.74M |
| July 16, 2025 | 19.56 | 20.17 | 20.17 | 20.26 | 19.46 | 13.27M |
| July 15, 2025 | 19.2 | 19.56 | 19.56 | 19.56 | 18.9 | 9.13M |
| July 14, 2025 | 19.18 | 19.27 | 19.27 | 19.38 | 19.09 | 3.94M |
| July 11, 2025 | 19.12 | 19.19 | 19.19 | 19.25 | 18.88 | 6.19M |
| July 10, 2025 | 19 | 19.16 | 19.16 | 19.18 | 18.86 | 4.68M |
| July 09, 2025 | 19.34 | 19.08 | 19.08 | 19.48 | 19.02 | 5.82M |
| July 08, 2025 | 18.97 | 19.34 | 19.34 | 19.43 | 18.88 | 7.64M |
| July 07, 2025 | 18.78 | 18.96 | 18.96 | 19.18 | 18.54 | 5.61M |
| July 04, 2025 | 19.01 | 18.67 | 18.67 | 19.04 | 18.51 | 6.33M |
| July 03, 2025 | 19.25 | 19.1 | 19.1 | 19.28 | 18.92 | 5.88M |
| July 02, 2025 | 19.05 | 19.15 | 19.15 | 19.48 | 18.88 | 9.39M |
| July 01, 2025 | 19.09 | 19.03 | 19.03 | 19.17 | 18.63 | 6.54M |
| June 30, 2025 | 19.09 | 19.09 | 19.09 | 19.2 | 18.82 | 7.97M |
| June 27, 2025 | 19.48 | 18.98 | 18.98 | 19.88 | 18.97 | 11.97M |
| June 26, 2025 | 19 | 18.97 | 18.97 | 19.19 | 18.86 | 6.41M |
| June 25, 2025 | 19.17 | 19.11 | 19.11 | 19.24 | 18.8 | 9.76M |
| June 24, 2025 | 18.45 | 19.2 | 19.2 | 19.24 | 18.39 | 12.99M |
| June 23, 2025 | 17.52 | 18.26 | 18.26 | 18.31 | 17.5 | 7.18M |