20.64
+0.31(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.25 | 20.33 | 20.33 | 20.37 | 19.88 | 31.94M |
| September 04, 2025 | 20.96 | 20.14 | 20.14 | 21.08 | 19.78 | 33.58M |
| September 03, 2025 | 21.89 | 20.97 | 20.97 | 22 | 20.88 | 31.9M |
| September 02, 2025 | 23.07 | 21.85 | 21.85 | 23.07 | 21.7 | 51.74M |
| September 01, 2025 | 23.8 | 23.31 | 23.31 | 24.24 | 23.2 | 49.59M |
| August 29, 2025 | 23.63 | 23.2 | 23.2 | 23.66 | 22.92 | 39.9M |
| August 28, 2025 | 23.2 | 23.62 | 23.62 | 23.62 | 22.71 | 60.51M |
| August 27, 2025 | 24 | 23.38 | 23.38 | 24.68 | 23.36 | 81.56M |
| August 26, 2025 | 23.82 | 23.66 | 23.66 | 24.22 | 23.5 | 54.56M |
| August 25, 2025 | 23.64 | 24.02 | 24.02 | 24.42 | 23.48 | 83.31M |
| August 22, 2025 | 23.42 | 23.54 | 23.54 | 23.92 | 23.3 | 60.55M |
| August 21, 2025 | 23.56 | 23.43 | 23.43 | 23.82 | 23.16 | 44.1M |
| August 20, 2025 | 22.79 | 23.46 | 23.46 | 23.46 | 22.61 | 51.16M |
| August 19, 2025 | 22.85 | 23 | 23 | 23.68 | 22.74 | 50.04M |
| August 18, 2025 | 22.49 | 22.96 | 22.96 | 23.06 | 22.45 | 51.59M |
| August 15, 2025 | 22.06 | 22.38 | 22.38 | 22.45 | 21.9 | 27.33M |
| August 14, 2025 | 22.58 | 22.09 | 22.09 | 22.62 | 22.07 | 32.72M |
| August 13, 2025 | 21.91 | 22.49 | 22.49 | 22.78 | 21.78 | 47.02M |
| August 12, 2025 | 21.73 | 21.96 | 21.96 | 22.08 | 21.66 | 22.71M |
| August 11, 2025 | 21.57 | 21.8 | 21.8 | 21.94 | 21.57 | 22.85M |
| August 08, 2025 | 22.23 | 21.55 | 21.55 | 22.28 | 21.55 | 32.45M |
| August 07, 2025 | 22.46 | 22.23 | 22.23 | 22.67 | 22.21 | 26.85M |
| August 06, 2025 | 22.41 | 22.55 | 22.55 | 22.77 | 22.2 | 29.86M |
| August 05, 2025 | 22.52 | 22.42 | 22.42 | 22.59 | 22.23 | 23.21M |
| August 04, 2025 | 22.46 | 22.5 | 22.5 | 22.66 | 22.33 | 31.89M |
| August 01, 2025 | 22.37 | 22.85 | 22.85 | 22.92 | 21.96 | 53.34M |
| July 31, 2025 | 22.1 | 22.19 | 22.19 | 22.65 | 22.1 | 35.93M |
| July 30, 2025 | 22.37 | 22.09 | 22.09 | 22.65 | 22.01 | 33.35M |
| July 29, 2025 | 22.8 | 22.56 | 22.56 | 22.96 | 22.25 | 47.96M |
| July 28, 2025 | 23.47 | 23.13 | 23.13 | 23.6 | 22.8 | 63.55M |
| July 25, 2025 | 23.57 | 23.47 | 23.47 | 24.06 | 23.18 | 81.79M |
| July 24, 2025 | 22.4 | 23 | 22.96 | 23.32 | 22.4 | 66.45M |
| July 23, 2025 | 21.6 | 22.65 | 22.61 | 22.92 | 21.5 | 61.05M |
| July 22, 2025 | 22.01 | 21.88 | 21.84 | 22.46 | 21.8 | 47.09M |
| July 21, 2025 | 22.63 | 22.28 | 22.24 | 22.95 | 22.16 | 65.01M |
| July 18, 2025 | 22.45 | 23.14 | 23.14 | 23.46 | 22.3 | 86.09M |
| July 17, 2025 | 22.07 | 22.32 | 22.32 | 22.6 | 21.78 | 53.35M |
| July 16, 2025 | 22.6 | 22.27 | 22.27 | 23.17 | 22.1 | 78.05M |
| July 15, 2025 | 21.4 | 22.74 | 22.74 | 23 | 21.32 | 102.03M |
| July 14, 2025 | 21.94 | 21.68 | 21.68 | 22.22 | 21.45 | 93.66M |
| July 11, 2025 | 20.03 | 21.28 | 21.28 | 22 | 19.86 | 88.24M |
| July 10, 2025 | 19.9 | 20.14 | 20.14 | 20.5 | 19.68 | 33.15M |
| July 09, 2025 | 20.05 | 19.96 | 19.96 | 20.2 | 19.9 | 20.01M |
| July 08, 2025 | 19.63 | 20.05 | 20.05 | 20.09 | 19.49 | 28.04M |
| July 07, 2025 | 19.81 | 19.62 | 19.62 | 19.87 | 19.55 | 23.8M |
| July 04, 2025 | 19.55 | 19.99 | 19.99 | 20.5 | 19.52 | 53.71M |
| July 03, 2025 | 19.52 | 19.58 | 19.58 | 19.87 | 19.5 | 11.98M |
| July 02, 2025 | 19.96 | 19.58 | 19.58 | 19.98 | 19.49 | 19.34M |
| July 01, 2025 | 20.2 | 20.02 | 20.02 | 20.22 | 19.85 | 19.02M |
| June 30, 2025 | 19.89 | 20.17 | 20.17 | 20.28 | 19.88 | 22.31M |
| June 27, 2025 | 19.86 | 19.93 | 19.93 | 20.18 | 19.76 | 22.4M |
| June 26, 2025 | 20.07 | 19.94 | 19.94 | 20.4 | 19.82 | 31.09M |
| June 25, 2025 | 19.7 | 20.06 | 20.06 | 20.08 | 19.61 | 36.36M |
| June 24, 2025 | 18.86 | 19.68 | 19.68 | 20.16 | 18.79 | 39.65M |
| June 23, 2025 | 18.5 | 18.81 | 18.81 | 18.9 | 18.36 | 17.28M |
| June 20, 2025 | 19.1 | 18.7 | 18.7 | 19.24 | 18.67 | 19.29M |
| June 19, 2025 | 19.5 | 19.13 | 19.13 | 19.64 | 19.09 | 18.34M |
| June 18, 2025 | 19.51 | 19.5 | 19.5 | 19.67 | 19.25 | 16.83M |
| June 17, 2025 | 19.74 | 19.56 | 19.56 | 19.74 | 19.43 | 16.45M |
| June 16, 2025 | 19.47 | 19.74 | 19.74 | 19.8 | 19.43 | 15.81M |