20.19
-0.18(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.03 | 19.71 | 19.71 | 20.2 | 18.91 | 30.88M |
| September 04, 2025 | 17.02 | 20.5 | 20.5 | 20.5 | 16.85 | 31.63M |
| September 03, 2025 | 17.76 | 17.08 | 17.08 | 18.58 | 16.77 | 12.18M |
| September 02, 2025 | 17.35 | 17.72 | 17.72 | 18.28 | 17.3 | 16.29M |
| September 01, 2025 | 16.9 | 17.5 | 17.5 | 17.58 | 16.58 | 10.3M |
| August 29, 2025 | 16.96 | 17.09 | 17.09 | 17.96 | 16.89 | 11.68M |
| August 28, 2025 | 17.37 | 17.11 | 17.11 | 17.72 | 16.85 | 11.91M |
| August 27, 2025 | 17.11 | 17.51 | 17.51 | 17.79 | 17 | 14.26M |
| August 26, 2025 | 17.33 | 17.4 | 17.4 | 17.76 | 17.31 | 10.13M |
| August 25, 2025 | 16.8 | 17.64 | 17.64 | 18.28 | 16.75 | 16.66M |
| August 22, 2025 | 16.72 | 16.85 | 16.85 | 16.9 | 16.53 | 7.38M |
| August 21, 2025 | 16.79 | 16.82 | 16.82 | 17.2 | 16.74 | 9.49M |
| August 20, 2025 | 17.08 | 17.05 | 17.05 | 17.5 | 16.58 | 16.18M |
| August 19, 2025 | 16.13 | 17.16 | 17.16 | 17.29 | 16.12 | 18.58M |
| August 18, 2025 | 15.86 | 16.13 | 16.13 | 16.2 | 15.84 | 4.73M |
| August 15, 2025 | 15.68 | 15.82 | 15.82 | 15.84 | 15.64 | 2.36M |
| August 14, 2025 | 15.98 | 15.77 | 15.77 | 16 | 15.66 | 3.89M |
| August 13, 2025 | 16.26 | 15.99 | 15.99 | 16.45 | 15.92 | 4.25M |
| August 12, 2025 | 16.2 | 16.16 | 16.16 | 16.34 | 16.1 | 2.79M |
| August 11, 2025 | 15.9 | 16.25 | 16.25 | 16.25 | 15.82 | 4.43M |
| August 08, 2025 | 16.08 | 15.81 | 15.81 | 16.09 | 15.81 | 3.08M |
| August 07, 2025 | 15.95 | 16.07 | 16.07 | 16.13 | 15.86 | 3.27M |
| August 06, 2025 | 15.97 | 15.95 | 15.95 | 16 | 15.83 | 2.79M |
| August 05, 2025 | 15.88 | 15.98 | 15.98 | 16.03 | 15.87 | 2.11M |
| August 04, 2025 | 15.75 | 15.9 | 15.9 | 15.91 | 15.65 | 1.91M |
| August 01, 2025 | 15.77 | 15.89 | 15.89 | 15.96 | 15.67 | 2.64M |
| July 31, 2025 | 16.11 | 15.8 | 15.8 | 16.24 | 15.8 | 4.14M |
| July 30, 2025 | 16.15 | 16.29 | 16.29 | 16.48 | 16 | 5.63M |
| July 29, 2025 | 16.9 | 16.36 | 16.36 | 16.99 | 16.27 | 7.57M |
| July 28, 2025 | 16.22 | 16.23 | 16.23 | 16.31 | 16.13 | 3.07M |
| July 25, 2025 | 16.23 | 16.24 | 16.24 | 16.3 | 16.11 | 2.68M |
| July 24, 2025 | 16 | 16.23 | 16.23 | 16.3 | 16 | 3.24M |
| July 23, 2025 | 16.3 | 16.01 | 16.01 | 16.44 | 15.99 | 4.87M |
| July 22, 2025 | 16.3 | 16.28 | 16.28 | 16.39 | 16.15 | 3.43M |
| July 21, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.12 | 3.13M |
| July 18, 2025 | 16.3 | 16.25 | 16.25 | 16.4 | 16.15 | 4.66M |
| July 17, 2025 | 16.26 | 16.4 | 16.4 | 16.76 | 16.26 | 6.52M |
| July 16, 2025 | 16.1 | 16.19 | 16.19 | 16.29 | 16 | 3.53M |
| July 15, 2025 | 16.6 | 16.14 | 16.14 | 16.78 | 15.95 | 8.01M |
| July 14, 2025 | 17.1 | 16.91 | 16.91 | 17.25 | 16.8 | 5.96M |
| July 11, 2025 | 17.11 | 17.31 | 17.31 | 17.8 | 17 | 9.84M |
| July 10, 2025 | 17.31 | 17.16 | 17.16 | 17.42 | 17.01 | 7.11M |
| July 09, 2025 | 16.91 | 17.46 | 17.46 | 17.73 | 16.82 | 13.17M |
| July 08, 2025 | 16.83 | 16.95 | 16.95 | 17.28 | 16.61 | 6.07M |
| July 07, 2025 | 16.59 | 16.82 | 16.82 | 17.38 | 16.59 | 7.29M |
| July 04, 2025 | 16.91 | 16.55 | 16.55 | 17.06 | 16.55 | 6.64M |
| July 03, 2025 | 17.1 | 17.02 | 17.02 | 17.4 | 16.85 | 7.39M |
| July 02, 2025 | 17.21 | 17.36 | 17.36 | 17.64 | 17.03 | 10.07M |
| July 01, 2025 | 17.23 | 17.28 | 17.28 | 17.5 | 16.84 | 8.88M |
| June 30, 2025 | 17.85 | 17.64 | 17.64 | 18.18 | 17.54 | 14.54M |
| June 27, 2025 | 17.6 | 17.85 | 17.85 | 18.28 | 17.2 | 15.89M |
| June 26, 2025 | 16.4 | 17.85 | 17.85 | 18.35 | 16.22 | 20.78M |
| June 25, 2025 | 17.11 | 16.45 | 16.45 | 17.55 | 16.3 | 11.93M |
| June 24, 2025 | 16.2 | 16.33 | 16.33 | 16.45 | 16.06 | 6.15M |
| June 23, 2025 | 15.55 | 15.79 | 15.79 | 15.83 | 15.51 | 3.54M |
| June 20, 2025 | 15.95 | 15.67 | 15.67 | 16.14 | 15.63 | 3.79M |
| June 19, 2025 | 16.41 | 16 | 16 | 16.56 | 15.95 | 5.54M |
| June 18, 2025 | 16.82 | 16.49 | 16.49 | 16.94 | 16.44 | 5.09M |
| June 17, 2025 | 17.05 | 16.81 | 16.81 | 17.25 | 16.73 | 6.09M |
| June 16, 2025 | 16.54 | 16.96 | 16.96 | 17.05 | 16.39 | 6.64M |