20.70
-0.3(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.08 | 20.7 | 20.7 | 21.1 | 20.7 | 94.34M |
| August 15, 2025 | 20.82 | 21 | 21 | 21.26 | 20.66 | 72.5M |
| August 14, 2025 | 20.83 | 20.9 | 20.9 | 21.25 | 20.71 | 69.71M |
| August 13, 2025 | 20.84 | 20.83 | 20.83 | 21.01 | 20.76 | 65.27M |
| August 12, 2025 | 20.99 | 20.84 | 20.84 | 21.03 | 20.81 | 48.21M |
| August 11, 2025 | 21.03 | 21 | 21 | 21.11 | 20.9 | 68.65M |
| August 08, 2025 | 20.4 | 21.04 | 21.04 | 21.26 | 20.4 | 165.99M |
| August 07, 2025 | 20.02 | 20.37 | 20.37 | 20.5 | 19.81 | 104.86M |
| August 06, 2025 | 19.71 | 20.02 | 20.02 | 20.05 | 19.64 | 64.42M |
| August 05, 2025 | 19.68 | 19.64 | 19.64 | 19.74 | 19.56 | 52.22M |
| August 04, 2025 | 19.77 | 19.69 | 19.69 | 19.9 | 19.61 | 44.55M |
| August 01, 2025 | 19.85 | 19.78 | 19.78 | 19.98 | 19.7 | 45.89M |
| July 31, 2025 | 20.2 | 19.94 | 19.94 | 20.33 | 19.85 | 76.31M |
| July 30, 2025 | 20.16 | 20.21 | 20.21 | 20.44 | 20.06 | 77.45M |
| July 29, 2025 | 19.95 | 20.2 | 20.2 | 20.32 | 19.8 | 94.53M |
| July 28, 2025 | 19.86 | 19.97 | 19.97 | 19.99 | 19.69 | 88.94M |
| July 25, 2025 | 20.28 | 19.93 | 19.93 | 20.28 | 19.8 | 110.45M |
| July 24, 2025 | 19.81 | 20.35 | 20.35 | 20.48 | 19.68 | 167.87M |
| July 23, 2025 | 21.4 | 20.09 | 20.09 | 21.4 | 20.02 | 267.63M |
| July 22, 2025 | 20 | 21.22 | 21.22 | 21.47 | 20 | 397.43M |
| July 21, 2025 | 19.7 | 19.52 | 19.52 | 19.8 | 19.24 | 123.73M |
| July 18, 2025 | 18.88 | 19.01 | 19.01 | 19.07 | 18.71 | 41.65M |
| July 17, 2025 | 18.69 | 18.84 | 18.84 | 18.94 | 18.66 | 32.1M |
| July 16, 2025 | 18.83 | 18.71 | 18.71 | 18.89 | 18.63 | 32.72M |
| July 15, 2025 | 18.74 | 18.9 | 18.9 | 18.95 | 18.73 | 43.2M |
| July 14, 2025 | 18.83 | 18.74 | 18.74 | 18.95 | 18.7 | 36.09M |
| July 11, 2025 | 18.99 | 18.83 | 18.83 | 19.1 | 18.83 | 48.43M |
| July 10, 2025 | 19.12 | 18.92 | 18.92 | 19.27 | 18.92 | 63.64M |
| July 09, 2025 | 18.99 | 19.11 | 19.11 | 19.21 | 18.89 | 66.2M |
| July 08, 2025 | 18.4 | 19.07 | 19.07 | 19.08 | 18.36 | 105.4M |
| July 07, 2025 | 18.25 | 18.35 | 18.35 | 18.38 | 18.1 | 33.98M |
| July 04, 2025 | 18.16 | 18.23 | 18.23 | 18.3 | 18.05 | 33.45M |
| July 03, 2025 | 18.2 | 18.16 | 18.16 | 18.21 | 18.07 | 30.01M |
| July 02, 2025 | 17.8 | 18.2 | 18.2 | 18.39 | 17.73 | 72.24M |
| July 01, 2025 | 17.95 | 17.73 | 17.73 | 17.96 | 17.64 | 43.33M |
| June 30, 2025 | 17.93 | 17.95 | 17.95 | 18.02 | 17.88 | 26.37M |
| June 27, 2025 | 17.83 | 17.93 | 17.93 | 18.09 | 17.78 | 34.13M |
| June 26, 2025 | 18 | 17.91 | 17.91 | 18.13 | 17.87 | 39.75M |
| June 25, 2025 | 18.05 | 18.01 | 18.01 | 18.07 | 17.86 | 43.29M |
| June 24, 2025 | 17.69 | 18 | 18 | 18.06 | 17.68 | 47.42M |
| June 23, 2025 | 17.4 | 17.66 | 17.66 | 17.7 | 17.32 | 30.22M |
| June 20, 2025 | 17.44 | 17.49 | 17.49 | 17.58 | 17.32 | 22.24M |
| June 19, 2025 | 17.79 | 17.44 | 17.44 | 17.81 | 17.38 | 46.94M |
| June 18, 2025 | 18.01 | 17.78 | 17.78 | 18.1 | 17.76 | 35.9M |
| June 17, 2025 | 17.89 | 18.03 | 18.03 | 18.17 | 17.88 | 46.23M |
| June 16, 2025 | 17.77 | 17.81 | 17.81 | 17.9 | 17.7 | 33.91M |
| June 13, 2025 | 17.77 | 17.79 | 17.79 | 17.87 | 17.66 | 33.27M |
| June 12, 2025 | 17.9 | 17.8 | 17.8 | 17.94 | 17.72 | 26.18M |
| June 11, 2025 | 17.98 | 17.91 | 17.91 | 18.05 | 17.82 | 32.91M |
| June 10, 2025 | 18.35 | 18.18 | 17.82 | 18.52 | 18.1 | 34.79M |
| June 09, 2025 | 18.39 | 18.32 | 17.96 | 18.55 | 18.3 | 49.33M |
| June 06, 2025 | 18.3 | 18.47 | 18.1 | 18.6 | 18.25 | 41.1M |
| June 05, 2025 | 18.3 | 18.25 | 17.89 | 18.34 | 18.13 | 39.73M |
| June 04, 2025 | 18.45 | 18.3 | 17.94 | 18.45 | 18.21 | 45.56M |
| June 03, 2025 | 19.13 | 18.42 | 18.06 | 19.13 | 18.34 | 67.82M |
| May 30, 2025 | 18.76 | 18.83 | 18.46 | 18.88 | 18.57 | 32.2M |
| May 29, 2025 | 18.54 | 18.75 | 18.38 | 18.92 | 18.51 | 39.5M |
| May 28, 2025 | 18.47 | 18.5 | 18.13 | 18.63 | 18.44 | 24.18M |
| May 27, 2025 | 18.66 | 18.41 | 18.05 | 18.7 | 18.41 | 29.04M |
| May 26, 2025 | 18.84 | 18.66 | 18.29 | 18.88 | 18.5 | 49.16M |