20.48
-0.14(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.85 | 20.48 | 20.48 | 20.89 | 20.18 | 4.6M |
| August 15, 2025 | 20.71 | 20.62 | 20.62 | 21.11 | 20.48 | 3.47M |
| August 14, 2025 | 22.06 | 20.73 | 20.73 | 22.09 | 20.73 | 3.87M |
| August 13, 2025 | 21.86 | 22.06 | 22.06 | 22.49 | 21.18 | 5.97M |
| August 12, 2025 | 20.52 | 21.75 | 21.75 | 22.37 | 20.31 | 8.13M |
| August 11, 2025 | 20.25 | 20.49 | 20.49 | 20.95 | 20.02 | 4.54M |
| August 08, 2025 | 20.43 | 20.28 | 20.28 | 20.58 | 20.04 | 2.99M |
| August 07, 2025 | 20.45 | 20.47 | 20.47 | 20.66 | 20.21 | 5.25M |
| August 06, 2025 | 19.06 | 20.51 | 20.51 | 20.55 | 18.9 | 9.54M |
| August 05, 2025 | 18.98 | 19.06 | 19.06 | 19.09 | 18.7 | 4.14M |
| August 04, 2025 | 18.52 | 19.08 | 19.08 | 19.21 | 18.21 | 5.19M |
| August 01, 2025 | 18.01 | 18.48 | 18.48 | 18.75 | 17.92 | 3.99M |
| July 31, 2025 | 18.14 | 18.01 | 18.01 | 18.33 | 17.98 | 2.47M |
| July 30, 2025 | 18.35 | 18.16 | 18.16 | 18.43 | 18 | 2.65M |
| July 29, 2025 | 18.42 | 18.41 | 18.41 | 18.54 | 18.18 | 2.84M |
| July 28, 2025 | 18.37 | 18.39 | 18.39 | 18.46 | 18.26 | 2.05M |
| July 25, 2025 | 18.46 | 18.37 | 18.37 | 18.46 | 18.12 | 2.83M |
| July 24, 2025 | 17.93 | 18.4 | 18.4 | 18.47 | 17.91 | 4.51M |
| July 23, 2025 | 18.18 | 17.86 | 17.86 | 18.18 | 17.83 | 3.26M |
| July 22, 2025 | 18.38 | 18.19 | 18.19 | 18.45 | 18.02 | 3.47M |
| July 21, 2025 | 18.18 | 18.35 | 18.35 | 18.36 | 18.05 | 3.7M |
| July 18, 2025 | 18.28 | 18.04 | 18.04 | 18.28 | 17.88 | 2.92M |
| July 17, 2025 | 18.3 | 18.17 | 18.17 | 18.3 | 18 | 3.18M |
| July 16, 2025 | 18.07 | 18.17 | 18.17 | 18.37 | 18 | 4.02M |
| July 15, 2025 | 18.5 | 17.96 | 17.96 | 18.72 | 17.92 | 5.76M |
| July 14, 2025 | 18.42 | 18.57 | 18.57 | 18.95 | 18.38 | 5.83M |
| July 11, 2025 | 19.13 | 18.42 | 18.42 | 19.13 | 18.35 | 7.28M |
| July 10, 2025 | 19.18 | 19.13 | 19.13 | 19.4 | 18.74 | 10.39M |
| July 09, 2025 | 18.5 | 19.83 | 19.83 | 20 | 18.27 | 17.05M |
| July 08, 2025 | 19.01 | 18.6 | 18.6 | 19.17 | 18.41 | 12.09M |
| July 07, 2025 | 18.86 | 19.3 | 19.3 | 20.12 | 18.34 | 15.53M |
| July 04, 2025 | 17.65 | 18.73 | 18.73 | 20.88 | 17.52 | 15.11M |
| July 03, 2025 | 17.18 | 17.96 | 17.76 | 19.23 | 17 | 9.38M |
| July 02, 2025 | 17.34 | 17.15 | 16.96 | 17.34 | 17.02 | 2.48M |
| July 01, 2025 | 17.2 | 17.1 | 16.91 | 17.33 | 16.91 | 1.74M |
| June 30, 2025 | 16.92 | 17.12 | 16.93 | 17.2 | 16.9 | 1.54M |
| June 27, 2025 | 16.66 | 16.9 | 16.71 | 17.04 | 16.66 | 1.65M |
| June 26, 2025 | 16.82 | 16.69 | 16.5 | 17.08 | 16.63 | 1.83M |
| June 25, 2025 | 16.83 | 16.76 | 16.57 | 16.87 | 16.52 | 1.92M |
| June 24, 2025 | 16 | 16.69 | 16.5 | 16.75 | 16 | 1.77M |
| June 23, 2025 | 15.57 | 16.05 | 15.87 | 16.06 | 15.38 | 2.04M |
| June 20, 2025 | 15.77 | 15.56 | 15.56 | 16.1 | 15.54 | 1.81M |
| June 19, 2025 | 16.35 | 15.77 | 15.77 | 16.4 | 15.7 | 1.89M |
| June 18, 2025 | 16.55 | 16.32 | 16.32 | 16.55 | 16.14 | 1.57M |
| June 17, 2025 | 16.61 | 16.53 | 16.53 | 16.83 | 16.41 | 1.57M |
| June 16, 2025 | 16.4 | 16.61 | 16.61 | 16.76 | 16.35 | 1.73M |
| June 13, 2025 | 16.75 | 16.31 | 16.31 | 16.81 | 16.23 | 1.45M |
| June 12, 2025 | 16.79 | 16.75 | 16.75 | 16.83 | 16.6 | 1.28M |
| June 11, 2025 | 16.7 | 16.72 | 16.72 | 16.91 | 16.7 | 1.28M |
| June 10, 2025 | 16.91 | 16.7 | 16.7 | 17.09 | 16.41 | 1.9M |
| June 09, 2025 | 16.71 | 16.91 | 16.91 | 16.97 | 16.67 | 1.73M |
| June 06, 2025 | 16.7 | 16.67 | 16.67 | 16.88 | 16.57 | 1.88M |
| June 05, 2025 | 16.68 | 16.78 | 16.78 | 16.97 | 16.43 | 2.78M |
| June 04, 2025 | 16.39 | 16.7 | 16.7 | 16.72 | 16.38 | 1.76M |
| June 03, 2025 | 16 | 16.38 | 16.38 | 16.44 | 15.98 | 1.58M |
| May 30, 2025 | 16.5 | 16.15 | 16.15 | 16.74 | 16.05 | 1.69M |
| May 29, 2025 | 15.99 | 16.45 | 16.45 | 16.54 | 15.96 | 1.92M |
| May 28, 2025 | 16.18 | 16.03 | 16.03 | 16.45 | 15.93 | 1.65M |
| May 27, 2025 | 16.18 | 16.18 | 16.18 | 16.28 | 15.91 | 1.48M |
| May 26, 2025 | 15.85 | 16.13 | 16.13 | 16.14 | 15.75 | 1.37M |