20.47
+0.68(+3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.58 | 19.79 | 19.79 | 20.19 | 19.47 | 17.85M |
| September 04, 2025 | 20.08 | 19.52 | 19.52 | 20.35 | 19.27 | 17.45M |
| September 03, 2025 | 19.72 | 20.16 | 20.16 | 20.56 | 19.61 | 30.75M |
| September 02, 2025 | 19.6 | 19.65 | 19.65 | 20.1 | 19.29 | 17.28M |
| September 01, 2025 | 19.33 | 19.64 | 19.64 | 19.88 | 19.23 | 22.28M |
| August 29, 2025 | 19.42 | 19.33 | 19.33 | 19.6 | 19.18 | 16.75M |
| August 28, 2025 | 19.33 | 19.42 | 19.42 | 19.64 | 19.01 | 17.62M |
| August 27, 2025 | 19.91 | 19.3 | 19.3 | 20.1 | 19.3 | 24.49M |
| August 26, 2025 | 19.5 | 19.87 | 19.87 | 20.42 | 19.34 | 44.23M |
| August 25, 2025 | 18.74 | 18.89 | 18.89 | 19.04 | 18.71 | 19.39M |
| August 22, 2025 | 18.9 | 18.73 | 18.73 | 19.13 | 18.62 | 11.94M |
| August 21, 2025 | 18.8 | 18.89 | 18.89 | 19.36 | 18.63 | 15.45M |
| August 20, 2025 | 18.5 | 18.82 | 18.82 | 18.85 | 18.43 | 10.44M |
| August 19, 2025 | 18.57 | 18.58 | 18.58 | 18.78 | 18.24 | 13.19M |
| August 18, 2025 | 18.73 | 18.54 | 18.54 | 18.75 | 18.45 | 13.23M |
| August 15, 2025 | 18.65 | 18.7 | 18.7 | 18.93 | 18.62 | 13.82M |
| August 14, 2025 | 19 | 18.71 | 18.71 | 19 | 18.61 | 11.15M |
| August 13, 2025 | 19.02 | 18.99 | 18.99 | 19.22 | 18.96 | 14.44M |
| August 12, 2025 | 18.51 | 19.04 | 19.04 | 19.14 | 18.44 | 16.95M |
| August 11, 2025 | 18.63 | 18.53 | 18.53 | 18.65 | 18.43 | 8.9M |
| August 08, 2025 | 18.08 | 18.63 | 18.63 | 18.74 | 18.08 | 16.12M |
| August 07, 2025 | 18.46 | 18.13 | 18.13 | 18.52 | 18.07 | 9.75M |
| August 06, 2025 | 18.15 | 18.44 | 18.44 | 18.49 | 18.11 | 11.03M |
| August 05, 2025 | 18.11 | 18.15 | 18.15 | 18.19 | 17.97 | 7.39M |
| August 04, 2025 | 17.9 | 18.06 | 18.06 | 18.23 | 17.83 | 9.37M |
| August 01, 2025 | 17.78 | 17.97 | 17.97 | 18.33 | 17.78 | 17.89M |
| July 31, 2025 | 18.14 | 17.78 | 17.78 | 18.14 | 17.68 | 15.22M |
| July 30, 2025 | 18.15 | 18.15 | 18.15 | 18.2 | 17.96 | 11.13M |
| July 29, 2025 | 18.79 | 18.15 | 18.15 | 18.8 | 17.98 | 23.18M |
| July 28, 2025 | 19.06 | 18.83 | 18.83 | 19.21 | 18.76 | 11.23M |
| July 25, 2025 | 18.92 | 19 | 19 | 19.26 | 18.8 | 10.71M |
| July 24, 2025 | 18.97 | 18.92 | 18.92 | 18.97 | 18.71 | 8.17M |
| July 23, 2025 | 19.26 | 18.82 | 18.82 | 19.26 | 18.8 | 10.89M |
| July 22, 2025 | 19.32 | 19.26 | 19.26 | 19.49 | 18.89 | 11.63M |
| July 21, 2025 | 19.32 | 19.22 | 19.22 | 19.67 | 19.14 | 10.13M |
| July 18, 2025 | 19.25 | 19.16 | 19.16 | 19.27 | 18.96 | 10.16M |
| July 17, 2025 | 19.15 | 19.21 | 19.21 | 19.27 | 19.01 | 9.2M |
| July 16, 2025 | 18.82 | 19.12 | 19.12 | 19.47 | 18.82 | 13.82M |
| July 15, 2025 | 18.56 | 18.78 | 18.78 | 19.05 | 18.38 | 11.62M |
| July 14, 2025 | 18.2 | 18.67 | 18.67 | 18.88 | 18.01 | 23.6M |
| July 11, 2025 | 18.35 | 18.11 | 18.11 | 18.35 | 18.11 | 11.06M |
| July 10, 2025 | 18.08 | 18.25 | 18.25 | 18.4 | 18.01 | 8.97M |
| July 09, 2025 | 18.32 | 18.06 | 18.06 | 18.48 | 18.01 | 7.96M |
| July 08, 2025 | 17.97 | 18.32 | 18.32 | 18.46 | 17.97 | 12.87M |
| July 07, 2025 | 18.14 | 18.03 | 18.03 | 18.15 | 17.77 | 9.97M |
| July 04, 2025 | 18.15 | 18.12 | 18.12 | 18.37 | 18.05 | 8.82M |
| July 03, 2025 | 18.43 | 18.19 | 18.19 | 18.49 | 18.08 | 14.57M |
| July 02, 2025 | 17.77 | 18.58 | 18.58 | 18.78 | 17.77 | 36.62M |
| July 01, 2025 | 17.68 | 17.59 | 17.59 | 17.71 | 17.47 | 8.24M |
| June 30, 2025 | 17.8 | 17.74 | 17.74 | 17.97 | 17.62 | 13.24M |
| June 27, 2025 | 17.64 | 17.81 | 17.81 | 17.97 | 17.41 | 11.49M |
| June 26, 2025 | 17.61 | 17.63 | 17.63 | 17.79 | 17.56 | 9.85M |
| June 25, 2025 | 17.61 | 17.6 | 17.6 | 17.74 | 17.38 | 12.33M |
| June 24, 2025 | 17.22 | 17.61 | 17.61 | 17.7 | 17.22 | 13.91M |
| June 23, 2025 | 17.45 | 17.28 | 17.28 | 17.59 | 17.02 | 14.84M |
| June 20, 2025 | 17.51 | 17.63 | 17.63 | 17.76 | 17.3 | 11.81M |
| June 19, 2025 | 17.92 | 17.58 | 17.58 | 18.28 | 17.45 | 17.28M |
| June 18, 2025 | 17.26 | 17.95 | 17.95 | 18.44 | 17.26 | 34.49M |
| June 17, 2025 | 17.25 | 17.33 | 17.33 | 17.98 | 17.21 | 25.46M |
| June 16, 2025 | 17.32 | 17.09 | 17.09 | 17.43 | 16.96 | 14.34M |