20.18
-0.43(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 16.9 | 16.75 | 16.75 | 16.9 | 16.65 | 1.43M |
| June 13, 2025 | 16.89 | 16.66 | 16.66 | 17.01 | 16.58 | 1.72M |
| June 12, 2025 | 17.05 | 16.99 | 16.99 | 17.07 | 16.8 | 1.42M |
| June 11, 2025 | 17.02 | 17.06 | 17.06 | 17.23 | 16.95 | 1.51M |
| June 10, 2025 | 17.18 | 16.86 | 16.86 | 17.27 | 16.55 | 1.53M |
| June 09, 2025 | 17.12 | 17.19 | 17.19 | 17.26 | 17.05 | 1.9M |
| June 06, 2025 | 17.06 | 16.97 | 16.97 | 17.29 | 16.83 | 1.36M |
| June 05, 2025 | 16.86 | 16.92 | 16.92 | 17.07 | 16.8 | 1.18M |
| June 04, 2025 | 16.66 | 16.9 | 16.9 | 17.01 | 16.66 | 1.28M |
| June 03, 2025 | 16.54 | 16.65 | 16.65 | 16.82 | 16.51 | 1.09M |
| May 30, 2025 | 17.13 | 16.68 | 16.68 | 17.29 | 16.65 | 1.42M |
| May 29, 2025 | 16.8 | 17.08 | 17.08 | 17.12 | 16.75 | 1.78M |
| May 28, 2025 | 16.65 | 16.81 | 16.81 | 16.99 | 16.65 | 1.43M |
| May 27, 2025 | 16.75 | 16.72 | 16.72 | 16.88 | 16.53 | 1.31M |
| May 26, 2025 | 16.4 | 16.63 | 16.63 | 16.67 | 16.35 | 985,900 |