20.03
+0.12(+0.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.17 | 20.03 | 20.03 | 20.18 | 19.56 | 2.88M |
September 05, 2025 | 19.39 | 19.91 | 19.91 | 19.93 | 19.36 | 2.53M |
September 04, 2025 | 19.34 | 19.39 | 19.39 | 19.88 | 19.1 | 3.83M |
September 03, 2025 | 20.11 | 19.3 | 19.3 | 20.38 | 19.17 | 3.31M |
September 02, 2025 | 20.66 | 20.15 | 20.15 | 20.66 | 19.79 | 4.9M |
September 01, 2025 | 20.3 | 20.5 | 20.5 | 20.99 | 20.09 | 7.6M |
August 29, 2025 | 19 | 20.18 | 20.18 | 20.84 | 19 | 11.79M |
August 28, 2025 | 18.68 | 18.95 | 18.95 | 19.18 | 18.16 | 4.84M |
August 27, 2025 | 19.5 | 18.6 | 18.6 | 19.56 | 18.55 | 4.43M |
August 26, 2025 | 19.37 | 19.53 | 19.53 | 19.79 | 19.28 | 3.11M |
August 25, 2025 | 19.53 | 19.47 | 19.47 | 19.68 | 19.28 | 3.6M |
August 22, 2025 | 19.7 | 19.44 | 19.44 | 19.71 | 19.26 | 3.23M |
August 21, 2025 | 19.83 | 19.62 | 19.62 | 19.86 | 19.5 | 3.1M |
August 20, 2025 | 19.84 | 19.82 | 19.82 | 19.85 | 19.45 | 3.92M |
August 19, 2025 | 20.3 | 19.93 | 19.93 | 20.49 | 19.86 | 4.71M |
August 18, 2025 | 20.98 | 20.18 | 20.18 | 20.98 | 20.07 | 6.35M |
August 15, 2025 | 19.4 | 20.61 | 20.61 | 20.68 | 19.4 | 7.53M |
August 14, 2025 | 20.07 | 19.4 | 19.4 | 20.2 | 19.38 | 6.44M |
August 13, 2025 | 19.2 | 20.03 | 20.03 | 21.08 | 18.92 | 12.03M |
August 12, 2025 | 19.01 | 19.11 | 19.11 | 19.29 | 18.86 | 3.17M |
August 11, 2025 | 19.29 | 19.04 | 19.04 | 19.29 | 18.89 | 2.19M |
August 08, 2025 | 18.94 | 18.98 | 18.98 | 19.15 | 18.67 | 3.56M |
August 07, 2025 | 18.75 | 18.8 | 18.8 | 18.85 | 18.58 | 1.86M |
August 06, 2025 | 18.73 | 18.75 | 18.75 | 18.89 | 18.65 | 2.31M |
August 05, 2025 | 18.49 | 18.73 | 18.73 | 18.83 | 18.49 | 2.77M |
August 04, 2025 | 18.22 | 18.49 | 18.49 | 18.55 | 18.04 | 2.33M |
August 01, 2025 | 18 | 18.18 | 18.18 | 18.25 | 17.99 | 1.44M |
July 31, 2025 | 18.28 | 18.01 | 18.01 | 18.38 | 17.99 | 2.24M |
July 30, 2025 | 18.27 | 18.07 | 18.07 | 18.3 | 17.92 | 1.7M |
July 29, 2025 | 18.4 | 18.24 | 18.24 | 18.42 | 18.01 | 1.9M |
July 28, 2025 | 18.37 | 18.4 | 18.4 | 18.45 | 18.25 | 1.93M |
July 25, 2025 | 18.34 | 18.35 | 18.35 | 18.45 | 18.05 | 1.77M |
July 24, 2025 | 18.28 | 18.28 | 18.28 | 18.3 | 18.1 | 1.76M |
July 23, 2025 | 18.37 | 18.12 | 18.12 | 18.4 | 18.04 | 2.79M |
July 22, 2025 | 18.56 | 18.37 | 18.37 | 18.61 | 18.28 | 2.41M |
July 21, 2025 | 18.41 | 18.61 | 18.61 | 18.61 | 18.33 | 2.53M |
July 18, 2025 | 18.43 | 18.41 | 18.41 | 18.52 | 18.31 | 1.87M |
July 17, 2025 | 18.42 | 18.43 | 18.43 | 18.45 | 18.23 | 2.29M |
July 16, 2025 | 18.45 | 18.44 | 18.44 | 18.55 | 18.25 | 2.8M |
July 15, 2025 | 18.52 | 18.37 | 18.37 | 18.55 | 18.12 | 3.25M |
July 14, 2025 | 18.65 | 18.52 | 18.52 | 18.82 | 18.4 | 4.22M |
July 11, 2025 | 18.92 | 18.8 | 18.8 | 19.18 | 18.43 | 7.63M |
July 10, 2025 | 18.18 | 19.07 | 19.07 | 20.17 | 18.18 | 12.46M |
July 09, 2025 | 17.9 | 18.05 | 18.05 | 18.63 | 17.7 | 5M |
July 08, 2025 | 17.6 | 17.78 | 17.78 | 17.9 | 17.5 | 1.71M |
July 07, 2025 | 17.25 | 17.59 | 17.59 | 17.62 | 17.23 | 1.92M |
July 04, 2025 | 17.8 | 17.27 | 17.27 | 17.8 | 17.25 | 2.39M |
July 03, 2025 | 17.69 | 17.8 | 17.8 | 17.83 | 17.51 | 2.15M |
July 02, 2025 | 17.75 | 17.73 | 17.73 | 17.9 | 17.62 | 2.22M |
July 01, 2025 | 18.01 | 17.82 | 17.82 | 18.22 | 17.72 | 2.49M |
June 30, 2025 | 17.81 | 18.11 | 18.11 | 18.23 | 17.69 | 3.33M |
June 27, 2025 | 17.9 | 17.77 | 17.77 | 18.11 | 17.75 | 3.29M |
June 26, 2025 | 18.36 | 17.93 | 17.93 | 18.36 | 17.71 | 6.1M |
June 25, 2025 | 17.55 | 18.3 | 18.3 | 18.3 | 17.37 | 7.84M |
June 24, 2025 | 17.58 | 17.68 | 17.68 | 17.7 | 17.28 | 5.9M |
June 23, 2025 | 17.75 | 17.85 | 17.85 | 18.1 | 17.52 | 6.75M |
June 20, 2025 | 17.49 | 17.94 | 17.94 | 18.28 | 17.17 | 8.97M |
June 19, 2025 | 17.05 | 17.66 | 17.66 | 17.99 | 16.44 | 8.97M |
June 18, 2025 | 16.74 | 16.88 | 16.88 | 17.39 | 16.56 | 3.92M |
June 17, 2025 | 16.75 | 16.74 | 16.74 | 16.81 | 16.57 | 1.26M |