20.09
+0.13(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.63 | 19.83 | 19.83 | 19.83 | 19.55 | 4.84M |
| August 14, 2025 | 19.9 | 19.68 | 19.68 | 19.94 | 19.57 | 5.44M |
| August 13, 2025 | 20.2 | 19.89 | 19.89 | 20.31 | 19.82 | 6.46M |
| August 12, 2025 | 19.9 | 19.96 | 19.96 | 20.25 | 19.9 | 5.56M |
| August 11, 2025 | 19.81 | 19.9 | 19.9 | 20 | 19.66 | 5.16M |
| August 08, 2025 | 19.55 | 19.85 | 19.85 | 20.28 | 19.53 | 7.54M |
| August 07, 2025 | 19.47 | 19.52 | 19.52 | 19.59 | 19.43 | 3M |
| August 06, 2025 | 19.62 | 19.47 | 19.47 | 19.62 | 19.37 | 3.8M |
| August 05, 2025 | 19.43 | 19.62 | 19.62 | 19.78 | 19.39 | 4.01M |
| August 04, 2025 | 19.37 | 19.39 | 19.39 | 19.41 | 19.15 | 3.34M |
| August 01, 2025 | 19.58 | 19.4 | 19.4 | 19.68 | 19.35 | 3.18M |
| July 31, 2025 | 19.97 | 19.56 | 19.56 | 19.97 | 19.51 | 5.54M |
| July 30, 2025 | 19.76 | 20 | 20 | 20.08 | 19.68 | 5.07M |
| July 29, 2025 | 19.84 | 19.77 | 19.77 | 19.85 | 19.53 | 3.42M |
| July 28, 2025 | 19.89 | 19.76 | 19.76 | 20.05 | 19.7 | 5.15M |
| July 25, 2025 | 20.04 | 19.94 | 19.94 | 20.48 | 19.92 | 8.96M |
| July 24, 2025 | 19.6 | 19.99 | 19.99 | 20.1 | 19.51 | 10.08M |
| July 23, 2025 | 19.48 | 19.56 | 19.56 | 19.72 | 19.44 | 7.89M |
| July 22, 2025 | 19.21 | 19.46 | 19.46 | 19.47 | 19.16 | 6.87M |
| July 21, 2025 | 19 | 19.25 | 19.25 | 19.28 | 18.88 | 9.54M |
| July 18, 2025 | 18.91 | 18.95 | 18.95 | 18.95 | 18.8 | 4.23M |
| July 17, 2025 | 18.75 | 18.9 | 18.9 | 19.17 | 18.74 | 9.01M |
| July 16, 2025 | 18.76 | 18.75 | 18.75 | 18.93 | 18.64 | 7.05M |
| July 15, 2025 | 19.12 | 18.71 | 18.71 | 19.14 | 18.63 | 7.73M |
| July 14, 2025 | 19.21 | 19.12 | 19.12 | 19.25 | 19.1 | 4.46M |
| July 11, 2025 | 19.15 | 19.18 | 19.18 | 19.24 | 19.08 | 5.64M |
| July 10, 2025 | 19.09 | 19.15 | 19.15 | 19.18 | 19.01 | 3.45M |
| July 09, 2025 | 18.99 | 19.08 | 19.08 | 19.12 | 18.98 | 5.33M |
| July 08, 2025 | 18.98 | 19.02 | 19.02 | 19.12 | 18.88 | 4.79M |
| July 07, 2025 | 18.87 | 18.98 | 18.98 | 19.01 | 18.82 | 3.27M |
| July 04, 2025 | 19.01 | 18.87 | 18.87 | 19.12 | 18.8 | 4.52M |
| July 03, 2025 | 18.8 | 19.05 | 19.05 | 19.12 | 18.69 | 6.13M |
| July 02, 2025 | 18.66 | 18.78 | 18.78 | 18.84 | 18.61 | 6.55M |
| July 01, 2025 | 18.61 | 18.71 | 18.71 | 18.72 | 18.44 | 8.43M |
| June 30, 2025 | 18.89 | 18.55 | 18.55 | 19.04 | 18.38 | 11.46M |
| June 27, 2025 | 18.92 | 18.89 | 18.89 | 19.05 | 18.73 | 3.39M |
| June 26, 2025 | 19 | 18.84 | 18.84 | 19.16 | 18.8 | 6.35M |
| June 25, 2025 | 18.95 | 18.94 | 18.94 | 19.13 | 18.77 | 3.94M |
| June 24, 2025 | 18.51 | 18.73 | 18.73 | 18.84 | 18.5 | 4.38M |
| June 23, 2025 | 18.26 | 18.5 | 18.5 | 18.54 | 18.15 | 3.23M |
| June 20, 2025 | 18.29 | 18.26 | 18.26 | 18.38 | 18.2 | 3.23M |
| June 19, 2025 | 18.83 | 18.3 | 18.3 | 18.92 | 18.23 | 6.81M |
| June 18, 2025 | 19.26 | 18.96 | 18.96 | 19.28 | 18.95 | 3.36M |
| June 17, 2025 | 19.4 | 19.3 | 19.3 | 19.55 | 19.18 | 2.55M |
| June 16, 2025 | 19.35 | 19.24 | 19.24 | 19.35 | 19.02 | 3.82M |
| June 13, 2025 | 19.71 | 19.34 | 19.34 | 19.77 | 19.27 | 4.93M |
| June 12, 2025 | 19.95 | 19.83 | 19.83 | 20.09 | 19.73 | 4.44M |
| June 11, 2025 | 19.93 | 20.04 | 20.04 | 20.18 | 19.86 | 3.28M |
| June 10, 2025 | 20.59 | 19.99 | 19.99 | 20.79 | 19.73 | 7.89M |
| June 09, 2025 | 21.54 | 21.63 | 20.72 | 21.66 | 21.37 | 4.85M |
| June 06, 2025 | 21.78 | 21.52 | 20.61 | 21.78 | 21.45 | 3.11M |
| June 05, 2025 | 21.66 | 21.69 | 20.78 | 21.85 | 21.63 | 2.6M |
| June 04, 2025 | 21.86 | 21.78 | 20.87 | 22.03 | 21.57 | 4.75M |
| June 03, 2025 | 21.52 | 21.86 | 20.94 | 21.94 | 21.3 | 5.51M |
| May 30, 2025 | 21.48 | 21.45 | 20.54 | 21.68 | 21.4 | 3.33M |
| May 29, 2025 | 21.49 | 21.34 | 20.44 | 21.58 | 21.18 | 3.77M |
| May 28, 2025 | 21.45 | 21.49 | 20.59 | 21.61 | 21.35 | 2.71M |
| May 27, 2025 | 21.61 | 21.36 | 20.47 | 21.67 | 21.29 | 3.88M |
| May 26, 2025 | 21.64 | 21.57 | 20.67 | 21.75 | 21.45 | 2.88M |
| May 23, 2025 | 22.18 | 21.73 | 20.81 | 22.27 | 21.71 | 4.25M |