20.39
-0.75(-3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 12.77 | 12.5 | 12.47 | 12.83 | 12.45 | 3.2M |
| June 12, 2025 | 12.8 | 12.83 | 12.8 | 12.91 | 12.62 | 2.84M |
| June 11, 2025 | 12.7 | 12.8 | 12.77 | 12.99 | 12.7 | 3.09M |
| June 10, 2025 | 13.14 | 12.75 | 12.72 | 13.18 | 12.59 | 4.54M |
| June 09, 2025 | 13.1 | 13.18 | 13.15 | 13.27 | 12.92 | 3.22M |
| June 06, 2025 | 12.85 | 13.07 | 13.04 | 13.1 | 12.73 | 3.72M |
| June 05, 2025 | 13 | 12.85 | 12.82 | 13.05 | 12.75 | 4.54M |
| June 04, 2025 | 13 | 12.91 | 12.91 | 13.13 | 12.8 | 3.81M |
| June 03, 2025 | 13.18 | 12.93 | 12.93 | 13.28 | 12.91 | 5.22M |
| May 30, 2025 | 13.54 | 13.22 | 13.22 | 13.56 | 13.15 | 3.92M |
| May 29, 2025 | 13.12 | 13.46 | 13.46 | 13.63 | 13.03 | 4.73M |
| May 28, 2025 | 13.08 | 13.18 | 13.18 | 13.4 | 12.91 | 4.1M |
| May 27, 2025 | 13.03 | 13.08 | 13.08 | 13.26 | 12.8 | 4.23M |
| May 26, 2025 | 12.91 | 13 | 13 | 13.06 | 12.73 | 3.89M |