20.25
+0.13(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.24 | 20.25 | 20.25 | 20.39 | 19.98 | 13.29M |
| August 15, 2025 | 19.94 | 20.12 | 20.12 | 20.19 | 19.9 | 6.76M |
| August 14, 2025 | 20.28 | 19.89 | 19.89 | 20.37 | 19.86 | 7.88M |
| August 13, 2025 | 20.51 | 20.31 | 20.31 | 20.57 | 20.1 | 9.43M |
| August 12, 2025 | 20.36 | 20.51 | 20.51 | 21.04 | 20.35 | 10.27M |
| August 11, 2025 | 20.53 | 20.36 | 20.36 | 20.62 | 20.05 | 11.21M |
| August 08, 2025 | 20.49 | 20.4 | 20.4 | 20.93 | 20.3 | 13.19M |
| August 07, 2025 | 20.01 | 20.39 | 20.39 | 20.41 | 19.98 | 9.41M |
| August 06, 2025 | 19.89 | 20.18 | 20.18 | 20.2 | 19.63 | 9.32M |
| August 05, 2025 | 19.89 | 19.9 | 19.9 | 20.09 | 19.78 | 7.92M |
| August 04, 2025 | 19.67 | 19.91 | 19.91 | 19.94 | 19.56 | 9.19M |
| August 01, 2025 | 19.4 | 19.66 | 19.66 | 20.12 | 19.29 | 12.73M |
| July 31, 2025 | 19.38 | 19.31 | 19.31 | 19.7 | 19.21 | 8.75M |
| July 30, 2025 | 19.28 | 19.54 | 19.54 | 19.9 | 19.17 | 11.49M |
| July 29, 2025 | 19.55 | 19.3 | 19.3 | 19.67 | 19.06 | 9.38M |
| July 28, 2025 | 19.6 | 19.55 | 19.55 | 19.75 | 19.4 | 8.26M |
| July 25, 2025 | 19.83 | 19.67 | 19.67 | 19.98 | 19.67 | 8.3M |
| July 24, 2025 | 19.77 | 19.8 | 19.8 | 19.81 | 19.49 | 10.99M |
| July 23, 2025 | 20.14 | 19.77 | 19.77 | 20.61 | 19.63 | 18.93M |
| July 22, 2025 | 19.1 | 19.8 | 19.8 | 19.93 | 19.01 | 20.6M |
| July 21, 2025 | 18.74 | 19.16 | 19.16 | 19.26 | 18.68 | 10.13M |
| July 18, 2025 | 18.68 | 18.75 | 18.75 | 18.8 | 18.67 | 5.35M |
| July 17, 2025 | 18.7 | 18.72 | 18.72 | 18.88 | 18.61 | 5.86M |
| July 16, 2025 | 18.66 | 18.77 | 18.77 | 18.84 | 18.62 | 4.59M |
| July 15, 2025 | 18.99 | 18.72 | 18.72 | 19.08 | 18.42 | 11.97M |
| July 14, 2025 | 19.06 | 19.05 | 19.05 | 19.17 | 19 | 5.62M |
| July 11, 2025 | 19.13 | 19.17 | 19.17 | 19.6 | 19.09 | 10.14M |
| July 10, 2025 | 19.28 | 19.16 | 19.16 | 19.41 | 18.94 | 9.73M |
| July 09, 2025 | 18.72 | 19.1 | 19.1 | 19.3 | 18.7 | 14.36M |
| July 08, 2025 | 18.6 | 18.72 | 18.72 | 18.75 | 18.49 | 6.05M |
| July 07, 2025 | 18.55 | 18.63 | 18.63 | 18.69 | 18.51 | 3.55M |
| July 04, 2025 | 18.7 | 18.65 | 18.65 | 18.73 | 18.49 | 7.13M |
| July 03, 2025 | 18.75 | 18.7 | 18.7 | 19.1 | 18.67 | 11.98M |
| July 02, 2025 | 18.55 | 18.75 | 18.75 | 18.75 | 18.44 | 9.34M |
| July 01, 2025 | 18.51 | 18.67 | 18.67 | 18.73 | 18.2 | 13.87M |
| June 30, 2025 | 18.72 | 18.79 | 18.79 | 18.82 | 18.59 | 7.04M |
| June 27, 2025 | 18.75 | 18.73 | 18.73 | 18.87 | 18.71 | 4.62M |
| June 26, 2025 | 18.97 | 18.79 | 18.79 | 18.97 | 18.71 | 5.62M |
| June 25, 2025 | 18.83 | 18.96 | 18.96 | 18.98 | 18.68 | 6.34M |
| June 24, 2025 | 18.64 | 18.79 | 18.79 | 18.88 | 18.6 | 6.21M |
| June 23, 2025 | 18.74 | 18.62 | 18.62 | 18.83 | 18.54 | 6.69M |
| June 20, 2025 | 18.94 | 18.81 | 18.81 | 19.15 | 18.77 | 5.09M |
| June 19, 2025 | 19.17 | 19.03 | 19.03 | 19.27 | 18.86 | 6.84M |
| June 18, 2025 | 19.67 | 19.18 | 19.18 | 19.84 | 19.16 | 9.15M |
| June 17, 2025 | 19.45 | 19.78 | 19.78 | 19.91 | 19.44 | 13.53M |
| June 16, 2025 | 19.32 | 19.45 | 19.45 | 19.53 | 19.13 | 8.95M |
| June 13, 2025 | 19.65 | 19.38 | 19.38 | 19.73 | 19.32 | 8.98M |
| June 12, 2025 | 19.72 | 19.72 | 19.72 | 19.82 | 19.42 | 10.1M |
| June 11, 2025 | 19.06 | 19.82 | 19.82 | 19.98 | 19.02 | 20.43M |
| June 10, 2025 | 19.25 | 19.08 | 19.08 | 19.5 | 18.85 | 10.91M |
| June 09, 2025 | 18.63 | 19.42 | 19.42 | 19.6 | 18.55 | 15.79M |
| June 06, 2025 | 18.77 | 18.78 | 18.78 | 18.89 | 18.65 | 5.73M |
| June 05, 2025 | 19.15 | 18.72 | 18.72 | 19.15 | 18.67 | 10.73M |
| June 04, 2025 | 19.15 | 19.15 | 19.15 | 19.27 | 18.98 | 9.54M |
| June 03, 2025 | 18.65 | 19.28 | 19.28 | 19.44 | 18.53 | 17.95M |
| May 30, 2025 | 18.15 | 18.98 | 18.98 | 19.3 | 18.12 | 26.59M |
| May 29, 2025 | 18.08 | 18.19 | 18.19 | 18.24 | 17.96 | 4.98M |
| May 28, 2025 | 18.06 | 18.08 | 18.08 | 18.18 | 17.96 | 4.56M |
| May 27, 2025 | 18.06 | 18.15 | 18.15 | 18.19 | 18.02 | 4.28M |
| May 26, 2025 | 18.04 | 18.09 | 18.09 | 18.14 | 17.94 | 5.12M |