20.60
+0.68(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.81 | 20.6 | 20.6 | 20.87 | 19.8 | 16.95M |
| August 15, 2025 | 19.03 | 19.92 | 19.92 | 19.99 | 18.97 | 9.91M |
| August 14, 2025 | 19.41 | 19.04 | 19.04 | 19.47 | 18.93 | 4.05M |
| August 13, 2025 | 19.33 | 19.39 | 19.39 | 19.43 | 19.24 | 4.39M |
| August 12, 2025 | 19.34 | 19.33 | 19.33 | 19.38 | 19.12 | 3.21M |
| August 11, 2025 | 18.84 | 19.36 | 19.36 | 19.44 | 18.81 | 4.78M |
| August 08, 2025 | 19.19 | 18.84 | 18.84 | 19.19 | 18.84 | 3.61M |
| August 07, 2025 | 19.31 | 19.2 | 19.2 | 19.42 | 19.14 | 3.88M |
| August 06, 2025 | 19.14 | 19.31 | 19.31 | 19.38 | 19 | 4.34M |
| August 05, 2025 | 18.69 | 19.09 | 19.09 | 19.1 | 18.66 | 3.99M |
| August 04, 2025 | 18.24 | 18.66 | 18.66 | 18.66 | 18.22 | 2.71M |
| August 01, 2025 | 18.31 | 18.42 | 18.42 | 18.52 | 18.16 | 2.55M |
| July 31, 2025 | 18.25 | 18.31 | 18.31 | 18.68 | 18.24 | 3.32M |
| July 30, 2025 | 18.6 | 18.36 | 18.36 | 18.68 | 18.21 | 3.26M |
| July 29, 2025 | 18.68 | 18.65 | 18.65 | 18.88 | 18.45 | 2.61M |
| July 28, 2025 | 18.67 | 18.73 | 18.73 | 18.89 | 18.45 | 3.23M |
| July 25, 2025 | 18.3 | 18.72 | 18.72 | 18.97 | 18.26 | 4.88M |
| July 24, 2025 | 18.16 | 18.3 | 18.3 | 18.4 | 18.12 | 3.61M |
| July 23, 2025 | 18.71 | 18.16 | 18.16 | 18.73 | 17.78 | 8.23M |
| July 22, 2025 | 19.35 | 19.14 | 19.14 | 19.35 | 19.04 | 3.38M |
| July 21, 2025 | 19.25 | 19.35 | 19.35 | 19.38 | 19.14 | 3.15M |
| July 18, 2025 | 19.4 | 19.21 | 19.21 | 19.52 | 19.15 | 3.36M |
| July 17, 2025 | 19.23 | 19.38 | 19.38 | 19.5 | 19.14 | 4.54M |
| July 16, 2025 | 19.49 | 19.33 | 19.33 | 19.74 | 19.1 | 7.66M |
| July 15, 2025 | 18.78 | 19.49 | 19.49 | 19.96 | 18.31 | 11.09M |
| July 14, 2025 | 18.8 | 18.77 | 18.77 | 18.8 | 18.49 | 2.64M |
| July 11, 2025 | 18.74 | 18.66 | 18.66 | 18.85 | 18.44 | 3.41M |
| July 10, 2025 | 18.81 | 18.64 | 18.64 | 18.91 | 18.55 | 2.72M |
| July 09, 2025 | 18.98 | 18.86 | 18.86 | 19.15 | 18.83 | 2.48M |
| July 08, 2025 | 18.6 | 18.99 | 18.99 | 19.04 | 18.54 | 3.35M |
| July 07, 2025 | 18.72 | 18.59 | 18.59 | 18.85 | 18.55 | 2.41M |
| July 04, 2025 | 19.14 | 18.73 | 18.73 | 19.18 | 18.7 | 3.52M |
| July 03, 2025 | 18.86 | 19.14 | 19.14 | 19.27 | 18.86 | 3.26M |
| July 02, 2025 | 19.3 | 18.94 | 18.94 | 19.35 | 18.79 | 3.49M |
| July 01, 2025 | 19.5 | 19.37 | 19.37 | 19.52 | 19.04 | 3.79M |
| June 30, 2025 | 19.08 | 19.52 | 19.52 | 19.56 | 19.08 | 3.98M |
| June 27, 2025 | 19.16 | 19.16 | 19.16 | 19.29 | 18.83 | 3.18M |
| June 26, 2025 | 19.31 | 18.97 | 18.97 | 19.38 | 18.96 | 3.93M |
| June 25, 2025 | 19.09 | 19.31 | 19.31 | 19.31 | 18.91 | 4.18M |
| June 24, 2025 | 18.57 | 19.08 | 19.08 | 19.08 | 18.57 | 4.12M |
| June 23, 2025 | 18.01 | 18.61 | 18.61 | 18.65 | 17.95 | 5.07M |
| June 20, 2025 | 19.16 | 18.23 | 18.23 | 19.28 | 18.1 | 7.9M |
| June 19, 2025 | 18.7 | 19.1 | 19.1 | 19.74 | 18.62 | 11.12M |
| June 18, 2025 | 18.74 | 18.82 | 18.82 | 18.89 | 18.46 | 3.31M |
| June 17, 2025 | 18.75 | 18.82 | 18.82 | 18.87 | 18.51 | 3.14M |
| June 16, 2025 | 18.41 | 18.7 | 18.7 | 18.8 | 18.36 | 3.52M |
| June 13, 2025 | 19.12 | 18.41 | 18.41 | 19.13 | 18.39 | 5.45M |
| June 12, 2025 | 19.21 | 19.26 | 19.26 | 19.52 | 19 | 3.69M |
| June 11, 2025 | 19.01 | 19.17 | 19.17 | 19.77 | 19.01 | 4.54M |
| June 10, 2025 | 19.58 | 19.11 | 19.11 | 19.69 | 18.8 | 4.77M |
| June 09, 2025 | 19.26 | 19.69 | 19.69 | 20.14 | 19.23 | 5.04M |
| June 06, 2025 | 19.51 | 19.26 | 19.26 | 19.56 | 19.18 | 3.58M |
| June 05, 2025 | 19.48 | 19.68 | 19.58 | 19.76 | 19.34 | 3.61M |
| June 04, 2025 | 19.44 | 19.52 | 19.42 | 19.66 | 19.35 | 3.28M |
| June 03, 2025 | 19.08 | 19.42 | 19.32 | 19.56 | 19.07 | 4.25M |
| May 30, 2025 | 20.03 | 19.18 | 19.08 | 20.19 | 19.17 | 7.57M |
| May 29, 2025 | 19.71 | 20.22 | 20.12 | 20.48 | 19.6 | 8.09M |
| May 28, 2025 | 19.79 | 20.02 | 19.92 | 20.66 | 19.32 | 11.27M |
| May 27, 2025 | 19.74 | 19.88 | 19.78 | 20.74 | 19.43 | 7.05M |
| May 26, 2025 | 19.58 | 19.93 | 19.83 | 19.95 | 19.41 | 6.33M |