20.03
-0.05(-0.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.2 | 20.08 | 20.08 | 20.28 | 19.41 | 35.31M |
September 04, 2025 | 20.58 | 20.07 | 20.07 | 21.02 | 19.66 | 40.15M |
September 03, 2025 | 20.56 | 20.37 | 20.37 | 21.33 | 20.2 | 40.21M |
September 02, 2025 | 21.55 | 20.36 | 20.36 | 21.65 | 20.27 | 55.63M |
September 01, 2025 | 22 | 21.63 | 21.63 | 22.42 | 21.56 | 38.63M |
August 29, 2025 | 22.22 | 22 | 22 | 22.37 | 21.15 | 67.03M |
August 28, 2025 | 22 | 22.43 | 22.43 | 22.55 | 21.71 | 82.66M |
August 27, 2025 | 21.6 | 22.2 | 22.2 | 23.6 | 21.38 | 121.76M |
August 26, 2025 | 21.6 | 21.45 | 21.45 | 21.85 | 21.38 | 66.05M |
August 25, 2025 | 20.68 | 22.26 | 22.26 | 22.52 | 20.47 | 116.64M |
August 22, 2025 | 20.16 | 20.69 | 20.69 | 20.75 | 20.09 | 63.5M |
August 21, 2025 | 20.8 | 20.37 | 20.37 | 21.25 | 20.23 | 89.36M |
August 20, 2025 | 19.6 | 20.21 | 20.21 | 20.32 | 19.2 | 63.3M |
August 19, 2025 | 19.64 | 19.86 | 19.86 | 20.3 | 19.55 | 54.89M |
August 18, 2025 | 19.62 | 19.75 | 19.75 | 20.12 | 19.2 | 86.31M |
August 15, 2025 | 18.5 | 19.73 | 19.73 | 19.85 | 18.2 | 77.42M |
August 14, 2025 | 19.15 | 18.75 | 18.75 | 19.8 | 18.7 | 65.45M |
August 13, 2025 | 18.3 | 19.08 | 19.08 | 19.19 | 18.01 | 65.57M |
August 12, 2025 | 18.29 | 18.34 | 18.34 | 18.88 | 18.28 | 33.23M |
August 11, 2025 | 17.9 | 18.16 | 18.16 | 18.28 | 17.88 | 32.3M |
August 08, 2025 | 18.15 | 17.98 | 17.98 | 18.39 | 17.96 | 27.17M |
August 07, 2025 | 18.51 | 18.18 | 18.18 | 18.68 | 17.98 | 30.26M |
August 06, 2025 | 18.4 | 18.64 | 18.64 | 18.68 | 18.3 | 23.93M |
August 05, 2025 | 18.85 | 18.53 | 18.53 | 19.02 | 18.37 | 31.2M |
August 04, 2025 | 18.88 | 18.85 | 18.85 | 18.91 | 18.48 | 29.35M |
August 01, 2025 | 18.82 | 18.96 | 18.96 | 19.18 | 18.63 | 31.46M |
July 31, 2025 | 19.43 | 19.02 | 19.02 | 19.72 | 18.83 | 49.83M |
July 30, 2025 | 20.9 | 19.55 | 19.55 | 20.94 | 19.51 | 76.3M |
July 29, 2025 | 19.8 | 20.95 | 20.95 | 21.06 | 19.62 | 92.71M |
July 28, 2025 | 18.84 | 20.02 | 20.02 | 20.36 | 18.74 | 100.25M |
July 25, 2025 | 18.91 | 18.81 | 18.81 | 19.12 | 18.56 | 31.82M |
July 24, 2025 | 18.72 | 19 | 19 | 19.06 | 18.57 | 35.19M |
July 23, 2025 | 18.69 | 18.82 | 18.82 | 19.16 | 18.53 | 49.26M |
July 22, 2025 | 18.68 | 18.65 | 18.65 | 18.78 | 18.35 | 35.2M |
July 21, 2025 | 18.85 | 18.67 | 18.67 | 18.98 | 18.5 | 38.64M |
July 18, 2025 | 19.35 | 18.89 | 18.89 | 19.35 | 18.85 | 41.37M |
July 17, 2025 | 19.35 | 19.23 | 19.23 | 19.5 | 19.12 | 38.55M |
July 16, 2025 | 19.07 | 19.35 | 19.35 | 19.57 | 18.7 | 51.43M |
July 15, 2025 | 19.28 | 19.15 | 19.15 | 19.89 | 19.06 | 58.58M |
July 14, 2025 | 20.11 | 19.72 | 19.72 | 20.56 | 19.07 | 142.6M |
July 11, 2025 | 19.1 | 21.19 | 21.19 | 21.19 | 18.65 | 152.33M |
July 10, 2025 | 19.93 | 19.26 | 19.26 | 20.32 | 19.24 | 111.61M |
July 09, 2025 | 18.7 | 20.18 | 20.18 | 20.55 | 18.43 | 146.68M |
July 08, 2025 | 18.05 | 18.68 | 18.68 | 19 | 17.93 | 59.12M |
July 07, 2025 | 18.45 | 18.21 | 18.21 | 18.77 | 18.15 | 46.22M |
July 04, 2025 | 18.07 | 18.39 | 18.39 | 18.86 | 17.66 | 77.31M |
July 03, 2025 | 17.7 | 17.98 | 17.98 | 18.09 | 17.48 | 47.3M |
July 02, 2025 | 17.88 | 17.68 | 17.68 | 18.08 | 17.56 | 41.07M |
July 01, 2025 | 19.01 | 18.08 | 18.08 | 19.07 | 17.68 | 88.21M |
June 30, 2025 | 19.64 | 18.97 | 18.97 | 19.99 | 18.88 | 117.04M |
June 27, 2025 | 18.46 | 19.25 | 19.25 | 20.26 | 18.28 | 150.19M |
June 26, 2025 | 18.4 | 18.42 | 18.42 | 19.05 | 18.16 | 119.01M |
June 25, 2025 | 16.9 | 18.4 | 18.4 | 18.8 | 16.81 | 100.85M |
June 24, 2025 | 16.87 | 17.1 | 17.1 | 17.3 | 16.61 | 39.29M |
June 23, 2025 | 15.89 | 16.87 | 16.87 | 17.01 | 15.88 | 38.45M |
June 20, 2025 | 16.3 | 16.07 | 16.07 | 16.42 | 15.89 | 26.08M |
June 19, 2025 | 17.6 | 16.51 | 16.51 | 17.77 | 16.48 | 43.09M |
June 18, 2025 | 18 | 17.39 | 17.39 | 18.74 | 17.25 | 75.93M |
June 17, 2025 | 16.99 | 17.36 | 17.36 | 17.67 | 16.78 | 61.42M |
June 16, 2025 | 16.1 | 17 | 17 | 17.03 | 16.08 | 54.52M |