20.79
-0.02(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.99 | 20.79 | 20.79 | 21.08 | 20.66 | 112.51M |
| August 15, 2025 | 19.48 | 20.81 | 20.81 | 21.17 | 19.42 | 152.27M |
| August 14, 2025 | 20.09 | 19.56 | 19.56 | 20.13 | 19.51 | 83.07M |
| August 13, 2025 | 20.29 | 20.18 | 20.18 | 20.42 | 20.1 | 60.45M |
| August 12, 2025 | 20.75 | 20.36 | 20.36 | 20.75 | 20.14 | 70.25M |
| August 11, 2025 | 20.29 | 20.88 | 20.88 | 21.04 | 20.23 | 82.7M |
| August 08, 2025 | 20 | 20.15 | 20.15 | 20.54 | 19.94 | 61.67M |
| August 07, 2025 | 20.38 | 20.14 | 20.14 | 20.5 | 19.96 | 58.05M |
| August 06, 2025 | 20.58 | 20.42 | 20.42 | 20.65 | 20.28 | 49.03M |
| August 05, 2025 | 20.11 | 20.55 | 20.55 | 20.58 | 19.96 | 60.04M |
| August 04, 2025 | 20.15 | 20.07 | 20.07 | 20.26 | 19.65 | 79.77M |
| August 01, 2025 | 20.12 | 20.58 | 20.58 | 21.35 | 20 | 105.18M |
| July 31, 2025 | 21.35 | 20.43 | 20.43 | 21.38 | 20.01 | 152.61M |
| July 30, 2025 | 21.26 | 21.85 | 21.85 | 22.6 | 21.18 | 139.42M |
| July 29, 2025 | 20.81 | 21.31 | 21.31 | 21.35 | 20.6 | 87.93M |
| July 28, 2025 | 20.7 | 20.6 | 20.6 | 21.04 | 20.41 | 77.92M |
| July 25, 2025 | 21.67 | 21.13 | 21.13 | 21.8 | 21.05 | 90.61M |
| July 24, 2025 | 20.75 | 21.87 | 21.87 | 22.15 | 20.65 | 137.98M |
| July 23, 2025 | 22.1 | 21.18 | 21.18 | 22.87 | 21.01 | 185.97M |
| July 22, 2025 | 20.5 | 21.67 | 21.67 | 22 | 20.38 | 163.91M |
| July 21, 2025 | 20.34 | 20.53 | 20.53 | 20.8 | 20.17 | 74.92M |
| July 18, 2025 | 21 | 20.36 | 20.36 | 21.49 | 20.31 | 96.26M |
| July 17, 2025 | 20.85 | 20.79 | 20.79 | 21.11 | 20.15 | 131.71M |
| July 16, 2025 | 19.95 | 20.63 | 20.63 | 20.84 | 19.51 | 135.81M |
| July 15, 2025 | 20.39 | 20.16 | 20.16 | 20.91 | 20.03 | 117.98M |
| July 14, 2025 | 20.39 | 20.63 | 20.63 | 21.03 | 20.32 | 120.64M |
| July 11, 2025 | 20.69 | 20.39 | 20.39 | 20.9 | 20.26 | 125.6M |
| July 10, 2025 | 20.26 | 20.81 | 20.81 | 21.64 | 20.03 | 199.51M |
| July 09, 2025 | 20 | 20.27 | 20.27 | 20.87 | 19.84 | 185.74M |
| July 08, 2025 | 18.35 | 20.02 | 20.02 | 20.02 | 18.18 | 145.15M |
| July 07, 2025 | 18.05 | 18.2 | 18.2 | 18.56 | 17.9 | 69.36M |
| July 04, 2025 | 18.49 | 18.36 | 18.36 | 18.78 | 17.86 | 134.91M |
| July 03, 2025 | 18 | 18.32 | 18.32 | 18.47 | 17.43 | 213.52M |
| July 02, 2025 | 16.5 | 17.8 | 17.8 | 17.8 | 16.5 | 196.58M |
| July 01, 2025 | 16.47 | 16.18 | 16.18 | 16.58 | 16.11 | 71.03M |
| June 30, 2025 | 16.2 | 16.75 | 16.75 | 17 | 16 | 162.98M |
| June 27, 2025 | 15.76 | 15.65 | 15.65 | 16.04 | 15.53 | 59.36M |
| June 26, 2025 | 15.76 | 15.67 | 15.67 | 16.36 | 15.65 | 90.37M |
| June 25, 2025 | 15.47 | 15.67 | 15.67 | 15.67 | 15.29 | 52.86M |
| June 24, 2025 | 15.09 | 15.48 | 15.48 | 15.5 | 15.03 | 52.55M |
| June 23, 2025 | 15.04 | 15.06 | 15.06 | 15.15 | 14.89 | 41.61M |
| June 20, 2025 | 15.22 | 15.23 | 15.23 | 15.65 | 15.15 | 60.41M |
| June 19, 2025 | 15.38 | 14.98 | 14.98 | 15.45 | 14.97 | 41.99M |
| June 18, 2025 | 15.54 | 15.39 | 15.39 | 15.62 | 15.37 | 31.22M |
| June 17, 2025 | 15.64 | 15.59 | 15.59 | 15.71 | 15.48 | 28.16M |
| June 16, 2025 | 15.78 | 15.66 | 15.66 | 15.88 | 15.56 | 49.75M |
| June 13, 2025 | 15.91 | 15.93 | 15.93 | 15.93 | 15.64 | 56.32M |
| June 12, 2025 | 16.11 | 16 | 16 | 16.11 | 15.88 | 39.71M |
| June 11, 2025 | 15.95 | 16.14 | 16.14 | 16.45 | 15.93 | 43.93M |
| June 10, 2025 | 16.22 | 15.96 | 15.96 | 16.34 | 15.91 | 38.85M |
| June 09, 2025 | 16.04 | 16.27 | 16.27 | 16.33 | 15.95 | 35.57M |
| June 06, 2025 | 16.28 | 16.09 | 16.09 | 16.29 | 16.05 | 35.45M |
| June 05, 2025 | 16.3 | 16.23 | 16.23 | 16.34 | 16.17 | 23.8M |
| June 04, 2025 | 16.25 | 16.31 | 16.31 | 16.35 | 16.21 | 22.34M |
| June 03, 2025 | 16.1 | 16.19 | 16.19 | 16.26 | 16.06 | 26.06M |
| May 30, 2025 | 16.89 | 16.29 | 16.29 | 16.93 | 16.2 | 56.6M |
| May 29, 2025 | 16.92 | 17 | 17 | 17.05 | 16.84 | 20.13M |
| May 28, 2025 | 16.98 | 16.88 | 16.88 | 17.04 | 16.84 | 16.19M |
| May 27, 2025 | 17.07 | 16.95 | 16.95 | 17.13 | 16.89 | 18.4M |
| May 26, 2025 | 16.95 | 17.13 | 17.13 | 17.39 | 16.8 | 31.63M |