20.47
+1.27(+6.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.16 | 19.2 | 19.2 | 19.36 | 17.95 | 4.93M |
| September 04, 2025 | 18.5 | 18.11 | 18.11 | 18.88 | 17.83 | 3.99M |
| September 03, 2025 | 19.18 | 18.4 | 18.4 | 19.23 | 18.3 | 4.1M |
| September 02, 2025 | 19.66 | 18.9 | 18.9 | 19.67 | 18.45 | 6.68M |
| September 01, 2025 | 20 | 19.66 | 19.66 | 20.13 | 19.36 | 7.41M |
| August 29, 2025 | 19.99 | 19.86 | 19.86 | 20.95 | 19.28 | 7.1M |
| August 28, 2025 | 20.3 | 19.62 | 19.62 | 20.73 | 19.02 | 7.58M |
| August 27, 2025 | 21.81 | 20.2 | 20.2 | 21.85 | 20.15 | 9.62M |
| August 26, 2025 | 20.89 | 21.67 | 21.67 | 22.52 | 20.36 | 12.97M |
| August 25, 2025 | 22.28 | 20.7 | 20.7 | 22.39 | 20.57 | 15.08M |
| August 22, 2025 | 19.7 | 22.27 | 22.27 | 22.58 | 19.7 | 15.41M |
| August 21, 2025 | 19.82 | 19.59 | 19.59 | 19.87 | 19.47 | 3.84M |
| August 20, 2025 | 19.93 | 19.88 | 19.88 | 20.02 | 19.54 | 5.2M |
| August 19, 2025 | 20.28 | 20.05 | 20.05 | 20.35 | 19.59 | 7.2M |
| August 18, 2025 | 20.94 | 20.39 | 20.39 | 21.12 | 20.19 | 12.7M |
| August 15, 2025 | 21 | 21.14 | 21.14 | 21.54 | 19.99 | 14.43M |
| August 14, 2025 | 20.54 | 19.6 | 19.6 | 21.28 | 19.5 | 10.58M |
| August 13, 2025 | 19.95 | 20.05 | 20.05 | 20.67 | 19.76 | 9.6M |
| August 12, 2025 | 19.48 | 19.71 | 19.71 | 20.59 | 19.25 | 13.3M |
| August 11, 2025 | 18.9 | 19.39 | 19.39 | 19.5 | 18.9 | 6.96M |
| August 08, 2025 | 19.09 | 19 | 19 | 19.35 | 18.88 | 5.85M |
| August 07, 2025 | 20.12 | 19.28 | 19.28 | 20.31 | 19.06 | 8.96M |
| August 06, 2025 | 20.16 | 19.93 | 19.93 | 20.44 | 19.7 | 11.1M |
| August 05, 2025 | 21.78 | 20.65 | 20.65 | 22.3 | 20.25 | 16.45M |
| August 04, 2025 | 20 | 20.82 | 20.82 | 22.9 | 19.75 | 17.5M |
| August 01, 2025 | 19.11 | 19.39 | 19.39 | 19.74 | 18.85 | 7M |
| July 31, 2025 | 18.54 | 18.83 | 18.83 | 20.22 | 18.21 | 10.47M |
| July 30, 2025 | 18.01 | 18.69 | 18.69 | 19.35 | 17.81 | 12.01M |
| July 29, 2025 | 17.72 | 18.25 | 18.25 | 18.66 | 16.96 | 13.19M |
| July 28, 2025 | 16.22 | 17.52 | 17.52 | 17.78 | 16.1 | 14.98M |
| July 25, 2025 | 15.39 | 16.3 | 16.3 | 16.37 | 15.12 | 14.86M |
| July 24, 2025 | 15.29 | 15.19 | 15.19 | 15.55 | 15.12 | 5.6M |
| July 23, 2025 | 15.47 | 15.28 | 15.28 | 15.56 | 15.15 | 5.06M |
| July 22, 2025 | 15.81 | 15.52 | 15.52 | 15.9 | 15.37 | 6.46M |
| July 21, 2025 | 15.73 | 15.81 | 15.81 | 15.94 | 15.6 | 6.3M |
| July 18, 2025 | 16.57 | 15.8 | 15.8 | 16.6 | 15.69 | 9.16M |
| July 17, 2025 | 15.88 | 16.49 | 16.49 | 16.69 | 15.83 | 14.24M |
| July 16, 2025 | 14.98 | 16.13 | 16.13 | 16.44 | 14.81 | 17.02M |
| July 15, 2025 | 14.94 | 14.98 | 14.98 | 15.14 | 14.63 | 6.42M |
| July 14, 2025 | 14.78 | 15.04 | 15.04 | 15.05 | 14.71 | 6.05M |
| July 11, 2025 | 14.78 | 14.78 | 14.78 | 14.86 | 14.58 | 4.94M |
| July 10, 2025 | 14.96 | 14.78 | 14.78 | 15.05 | 14.62 | 5.97M |
| July 09, 2025 | 15.5 | 15 | 15 | 15.58 | 14.94 | 9.69M |
| July 08, 2025 | 15.81 | 15.48 | 15.48 | 15.88 | 15.26 | 8.74M |
| July 07, 2025 | 15.46 | 15.46 | 15.46 | 15.73 | 15.2 | 11.57M |
| July 04, 2025 | 16.22 | 15.47 | 15.47 | 16.66 | 15.45 | 15.92M |
| July 03, 2025 | 16.36 | 15.86 | 15.86 | 16.45 | 15.09 | 20.26M |
| July 02, 2025 | 16.46 | 16.56 | 16.56 | 17.29 | 16 | 22.77M |
| July 01, 2025 | 18.29 | 16.94 | 16.94 | 18.8 | 15.9 | 35.08M |
| June 30, 2025 | 14.39 | 17.63 | 17.63 | 17.63 | 14.39 | 27.47M |
| June 27, 2025 | 12.97 | 14.69 | 14.69 | 15.57 | 12.97 | 23.53M |
| June 26, 2025 | 12.65 | 13.01 | 13.01 | 13.33 | 12.59 | 7.87M |
| June 25, 2025 | 12.66 | 12.59 | 12.59 | 12.77 | 12.51 | 2.95M |
| June 24, 2025 | 12.17 | 12.56 | 12.56 | 12.6 | 12.11 | 3.27M |
| June 23, 2025 | 11.74 | 12.11 | 12.11 | 12.17 | 11.74 | 2.89M |
| June 20, 2025 | 12.05 | 11.91 | 11.91 | 12.22 | 11.82 | 3.24M |
| June 19, 2025 | 12.37 | 12.04 | 12.04 | 12.45 | 12.02 | 3.22M |
| June 18, 2025 | 12.53 | 12.34 | 12.34 | 12.57 | 12.32 | 2.52M |
| June 17, 2025 | 12.65 | 12.6 | 12.6 | 12.76 | 12.46 | 2.24M |
| June 16, 2025 | 12.44 | 12.63 | 12.6 | 12.84 | 12.4 | 3.13M |