20.68
-0.14(-0.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 18, 2025 | 20.76 | 20.68 | 20.68 | 20.89 | 20.48 | 19.34M |
April 17, 2025 | 20.85 | 20.82 | 20.82 | 21.38 | 20.68 | 26.37M |
April 16, 2025 | 20.9 | 21.03 | 21.03 | 21.25 | 20.61 | 44.31M |
April 15, 2025 | 22.12 | 21.88 | 21.88 | 22.19 | 21.61 | 25.61M |
April 14, 2025 | 22.12 | 22.11 | 22.11 | 22.46 | 21.94 | 35.54M |
April 11, 2025 | 22.58 | 22.47 | 22.47 | 23.22 | 22.34 | 42.04M |
April 10, 2025 | 22.6 | 22.66 | 22.66 | 23.33 | 22.3 | 55.31M |
April 09, 2025 | 23.13 | 23.17 | 23.17 | 23.61 | 22.47 | 58.92M |
April 08, 2025 | 22.01 | 23.14 | 23.14 | 23.17 | 21.75 | 92.04M |
April 07, 2025 | 21.8 | 22.02 | 22.02 | 22.75 | 21.25 | 138.94M |
April 03, 2025 | 20.35 | 20.69 | 20.69 | 20.75 | 20.32 | 13.87M |
April 02, 2025 | 20.61 | 20.48 | 20.48 | 20.69 | 20.41 | 12.23M |
April 01, 2025 | 20.35 | 20.71 | 20.71 | 20.87 | 20.22 | 21.68M |
March 31, 2025 | 20.4 | 20.28 | 20.28 | 20.77 | 20.15 | 18.7M |
March 28, 2025 | 20.38 | 20.56 | 20.56 | 20.79 | 20.3 | 16.51M |
March 27, 2025 | 20.13 | 20.38 | 20.38 | 20.45 | 20.07 | 15M |
March 26, 2025 | 20.24 | 20.17 | 20.17 | 20.29 | 20.01 | 8.31M |
March 25, 2025 | 19.9 | 20.23 | 20.23 | 20.24 | 19.82 | 11.11M |
March 24, 2025 | 19.95 | 19.9 | 19.9 | 20.06 | 19.83 | 8.12M |
March 21, 2025 | 20.13 | 19.94 | 19.94 | 20.21 | 19.88 | 10.26M |
March 20, 2025 | 20.21 | 20.11 | 20.11 | 20.28 | 20.06 | 8.35M |
March 19, 2025 | 20.36 | 20.2 | 20.2 | 20.36 | 20.09 | 13.25M |
March 18, 2025 | 20.28 | 20.44 | 20.44 | 20.49 | 20.18 | 13.04M |
March 17, 2025 | 20.06 | 20.28 | 20.28 | 20.35 | 20.03 | 14.27M |
March 14, 2025 | 19.77 | 20.03 | 20.03 | 20.08 | 19.72 | 15.45M |
March 13, 2025 | 19.97 | 19.77 | 19.77 | 20 | 19.7 | 9.5M |
March 12, 2025 | 19.87 | 19.98 | 19.98 | 20.06 | 19.8 | 9.14M |
March 11, 2025 | 19.61 | 19.9 | 19.9 | 19.9 | 19.52 | 12.28M |
March 10, 2025 | 19.81 | 19.74 | 19.74 | 19.94 | 19.61 | 14.83M |
March 07, 2025 | 19.88 | 19.82 | 19.82 | 20.05 | 19.78 | 9.13M |
March 06, 2025 | 19.89 | 19.88 | 19.88 | 19.94 | 19.75 | 15.29M |
March 05, 2025 | 20.04 | 19.87 | 19.87 | 20.07 | 19.82 | 6.57M |
March 04, 2025 | 19.9 | 20.01 | 20.01 | 20.09 | 19.83 | 8.9M |
March 03, 2025 | 19.85 | 19.93 | 19.93 | 20.14 | 19.84 | 8.9M |
February 28, 2025 | 20.01 | 19.83 | 19.83 | 20.18 | 19.8 | 13.13M |
February 27, 2025 | 20.08 | 20.06 | 20.06 | 20.23 | 19.98 | 11.74M |
February 26, 2025 | 19.78 | 20.1 | 20.1 | 20.16 | 19.77 | 11.96M |
February 25, 2025 | 19.85 | 19.76 | 19.76 | 19.92 | 19.72 | 11.78M |
February 24, 2025 | 20.01 | 19.93 | 19.93 | 20.15 | 19.84 | 11.78M |
February 21, 2025 | 20.18 | 20.05 | 20.05 | 20.47 | 19.92 | 17.41M |
February 20, 2025 | 20.13 | 20.12 | 20.12 | 20.47 | 20.06 | 12.09M |
February 19, 2025 | 20.41 | 20.1 | 20.1 | 20.41 | 20.05 | 13.24M |
February 18, 2025 | 20.5 | 20.36 | 20.36 | 20.68 | 20.31 | 9.52M |
February 17, 2025 | 20.72 | 20.6 | 20.6 | 20.77 | 20.46 | 12.95M |
February 14, 2025 | 20.25 | 20.67 | 20.67 | 20.71 | 20.25 | 15.43M |
February 13, 2025 | 20.45 | 20.31 | 20.31 | 20.64 | 20.27 | 12.77M |
February 12, 2025 | 20.54 | 20.5 | 20.5 | 20.61 | 20.34 | 11.93M |
February 11, 2025 | 20.81 | 20.62 | 20.62 | 20.85 | 20.54 | 14.89M |
February 10, 2025 | 20.83 | 20.84 | 20.84 | 21.03 | 20.76 | 14.89M |
February 07, 2025 | 21.06 | 20.88 | 20.88 | 21.07 | 20.77 | 15.75M |
February 06, 2025 | 21.2 | 21.05 | 21.05 | 21.22 | 20.98 | 14.08M |
February 05, 2025 | 20.99 | 21.26 | 21.26 | 21.27 | 20.84 | 14.55M |
January 27, 2025 | 20.86 | 20.86 | 20.86 | 21.18 | 20.82 | 10.58M |
January 24, 2025 | 20.85 | 20.72 | 20.72 | 20.93 | 20.61 | 10.59M |
January 23, 2025 | 20.81 | 20.93 | 20.93 | 21.14 | 20.64 | 16.54M |
January 22, 2025 | 20.7 | 20.65 | 20.65 | 20.86 | 20.5 | 14.33M |
January 21, 2025 | 20.58 | 20.75 | 20.75 | 21.15 | 20.47 | 45.52M |
January 20, 2025 | 19.45 | 19.39 | 19.39 | 19.61 | 19.36 | 8.21M |
January 17, 2025 | 19.15 | 19.41 | 19.41 | 19.47 | 19.05 | 9.94M |
January 16, 2025 | 19.23 | 19.15 | 19.15 | 19.44 | 19.05 | 8.29M |