20.39
-0.21(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 20.31 | 20.6 | 20.6 | 20.66 | 20.12 | 3.09M |
| August 18, 2025 | 20.11 | 20.32 | 20.32 | 20.43 | 19.88 | 2.78M |
| August 15, 2025 | 19.89 | 19.98 | 19.98 | 20.22 | 19.89 | 2.42M |
| August 14, 2025 | 20.6 | 20.03 | 20.03 | 20.66 | 20.01 | 2.89M |
| August 13, 2025 | 20.68 | 20.49 | 20.49 | 20.76 | 20.43 | 2.55M |
| August 12, 2025 | 20.87 | 20.63 | 20.63 | 21 | 20.5 | 2.8M |
| August 11, 2025 | 20.98 | 20.89 | 20.89 | 20.99 | 20.6 | 2.7M |
| August 08, 2025 | 20.55 | 20.8 | 20.8 | 20.98 | 20.2 | 4.15M |
| August 07, 2025 | 20.91 | 20.59 | 20.59 | 21.1 | 20.53 | 4.14M |
| August 06, 2025 | 21.31 | 20.81 | 20.81 | 21.55 | 20.78 | 3.94M |
| August 05, 2025 | 20.89 | 21.05 | 21.05 | 21.3 | 20.59 | 5.3M |
| August 04, 2025 | 20.44 | 20.95 | 20.95 | 21.8 | 20.44 | 5.61M |
| August 01, 2025 | 21.29 | 20.82 | 20.82 | 21.65 | 20.69 | 6.11M |
| July 31, 2025 | 20.77 | 20.49 | 20.49 | 20.95 | 20.4 | 5.37M |
| July 30, 2025 | 21.11 | 20.8 | 20.8 | 21.38 | 20.55 | 7.43M |
| July 29, 2025 | 22.5 | 21.32 | 21.32 | 22.88 | 20.95 | 10.66M |
| July 28, 2025 | 22.3 | 22.55 | 22.55 | 23.49 | 22.05 | 12.49M |
| July 25, 2025 | 22.74 | 22.12 | 22.12 | 23.81 | 22.04 | 14.34M |
| July 24, 2025 | 25.47 | 23.2 | 23.2 | 25.5 | 22.17 | 20.94M |
| July 23, 2025 | 19.01 | 22.85 | 22.85 | 22.85 | 19 | 15.45M |
| July 22, 2025 | 19.3 | 19.04 | 19.04 | 19.55 | 18.88 | 2.24M |
| July 21, 2025 | 19 | 19.29 | 19.29 | 19.63 | 18.71 | 3.17M |
| July 18, 2025 | 18.73 | 18.94 | 18.94 | 18.94 | 18.49 | 1.83M |
| July 17, 2025 | 18.85 | 18.65 | 18.65 | 18.96 | 18.6 | 1.72M |
| July 16, 2025 | 18.69 | 18.78 | 18.78 | 18.92 | 18.65 | 1.54M |
| July 15, 2025 | 19.17 | 18.69 | 18.69 | 19.17 | 18.32 | 2.29M |
| July 14, 2025 | 18.91 | 19.17 | 19.17 | 19.19 | 18.79 | 2.46M |
| July 11, 2025 | 18.92 | 18.9 | 18.9 | 19.05 | 18.58 | 1.96M |
| July 10, 2025 | 19.16 | 18.88 | 18.88 | 19.24 | 18.8 | 1.39M |
| July 09, 2025 | 19.48 | 19.18 | 19.18 | 19.68 | 19.03 | 1.96M |
| July 08, 2025 | 19.33 | 19.48 | 19.48 | 19.78 | 19.15 | 2.32M |
| July 07, 2025 | 18.48 | 19.27 | 19.27 | 19.55 | 18.45 | 3.02M |
| July 04, 2025 | 19.28 | 18.73 | 18.45 | 19.35 | 18.71 | 2.43M |
| July 03, 2025 | 19.33 | 19.22 | 18.93 | 19.58 | 19.1 | 2.17M |
| July 02, 2025 | 19.5 | 19.34 | 19.05 | 19.51 | 19.1 | 2.25M |
| July 01, 2025 | 19.51 | 19.38 | 19.09 | 19.63 | 19.11 | 1.8M |
| June 30, 2025 | 19.01 | 19.5 | 19.21 | 19.62 | 18.91 | 2.11M |
| June 27, 2025 | 18.99 | 18.96 | 18.68 | 19.34 | 18.95 | 1.76M |
| June 26, 2025 | 19.05 | 18.93 | 18.65 | 19.35 | 18.8 | 1.87M |
| June 25, 2025 | 19.13 | 19.14 | 18.85 | 19.43 | 18.61 | 3.2M |
| June 24, 2025 | 18.9 | 19.13 | 18.84 | 19.28 | 18.8 | 2.63M |
| June 23, 2025 | 18.36 | 18.79 | 18.51 | 18.99 | 17.66 | 3.63M |
| June 20, 2025 | 18.1 | 17.82 | 17.82 | 18.38 | 17.68 | 1.94M |
| June 19, 2025 | 18.44 | 18.02 | 18.02 | 18.57 | 17.88 | 2.58M |
| June 18, 2025 | 18.87 | 18.44 | 18.44 | 19.06 | 18.3 | 2.43M |
| June 17, 2025 | 19.14 | 18.94 | 18.94 | 19.37 | 18.9 | 2.36M |
| June 16, 2025 | 18.67 | 19.14 | 19.14 | 19.24 | 18.5 | 3.07M |
| June 13, 2025 | 19.7 | 18.74 | 18.74 | 19.7 | 18.68 | 4.18M |
| June 12, 2025 | 19.5 | 19.8 | 19.8 | 20.25 | 19.3 | 5.28M |
| June 11, 2025 | 19.62 | 19.56 | 19.56 | 20 | 19.5 | 4.15M |
| June 10, 2025 | 19.45 | 19.61 | 19.61 | 20.43 | 19.3 | 6.81M |
| June 09, 2025 | 18.7 | 19.45 | 19.45 | 19.6 | 18.7 | 4.41M |
| June 06, 2025 | 18.77 | 18.58 | 18.58 | 18.77 | 18.18 | 2.85M |
| June 05, 2025 | 19.15 | 18.69 | 18.69 | 19.48 | 18.59 | 4.15M |
| June 04, 2025 | 18.4 | 19.15 | 19.15 | 19.44 | 18.23 | 6.45M |
| June 03, 2025 | 17.56 | 18.29 | 18.29 | 18.53 | 17.51 | 4.88M |
| May 30, 2025 | 18.17 | 17.79 | 17.79 | 18.39 | 17.7 | 5.6M |
| May 29, 2025 | 18.88 | 18.39 | 18.39 | 19.43 | 18.35 | 7.25M |
| May 28, 2025 | 19.85 | 18.94 | 18.94 | 20.2 | 18.63 | 7.23M |
| May 27, 2025 | 18.84 | 19.56 | 19.56 | 20.23 | 18.5 | 8.44M |