20.06
+0.01(+0.05%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.66 | 20.12 | 20.12 | 20.14 | 19.53 | 7.79M |
September 04, 2025 | 19.9 | 19.68 | 19.68 | 19.9 | 19.48 | 9.93M |
September 03, 2025 | 20.06 | 19.87 | 19.87 | 20.15 | 19.77 | 7.57M |
September 02, 2025 | 20.4 | 20.04 | 20.04 | 20.4 | 19.85 | 10.92M |
September 01, 2025 | 20 | 20.32 | 20.32 | 20.35 | 19.96 | 9.15M |
August 29, 2025 | 20.23 | 20.22 | 20.22 | 20.42 | 20.15 | 8.94M |
August 28, 2025 | 20.75 | 20.36 | 20.36 | 20.84 | 19.98 | 18.89M |
August 27, 2025 | 21.26 | 20.76 | 20.76 | 21.38 | 20.76 | 14.51M |
August 26, 2025 | 21.43 | 21.21 | 21.21 | 21.55 | 21.2 | 13.26M |
August 25, 2025 | 21.28 | 21.48 | 21.48 | 21.66 | 21.19 | 20.21M |
August 22, 2025 | 21.2 | 21.32 | 21.32 | 21.35 | 21.06 | 11.99M |
August 21, 2025 | 21.44 | 21.23 | 21.23 | 21.71 | 21.08 | 14.36M |
August 20, 2025 | 21.36 | 21.44 | 21.44 | 21.48 | 20.95 | 18.76M |
August 19, 2025 | 22.3 | 21.47 | 21.47 | 22.3 | 21.42 | 36.84M |
August 18, 2025 | 22 | 22.92 | 22.92 | 23.16 | 21.85 | 21.1M |
August 15, 2025 | 21.6 | 21.91 | 21.91 | 22.06 | 21.6 | 14.15M |
August 14, 2025 | 21.28 | 21.55 | 21.55 | 22.08 | 21.21 | 17.4M |
August 13, 2025 | 21.14 | 21.32 | 21.32 | 21.47 | 21.05 | 8.55M |
August 12, 2025 | 21.46 | 21.2 | 21.2 | 21.75 | 21.13 | 7.75M |
August 11, 2025 | 21.06 | 21.42 | 21.42 | 21.44 | 21.01 | 8.82M |
August 08, 2025 | 21.09 | 21.07 | 21.07 | 21.2 | 20.88 | 6.12M |
August 07, 2025 | 21.34 | 21.08 | 21.08 | 21.34 | 20.93 | 9.05M |
August 06, 2025 | 21.39 | 21.34 | 21.34 | 21.53 | 21.23 | 7.39M |
August 05, 2025 | 21.59 | 21.39 | 21.39 | 21.68 | 21.31 | 8.16M |
August 04, 2025 | 21.5 | 21.58 | 21.58 | 21.68 | 21.14 | 8.02M |
August 01, 2025 | 21.33 | 21.47 | 21.47 | 21.95 | 21.22 | 9.74M |
July 31, 2025 | 21.7 | 21.33 | 21.33 | 21.8 | 21.25 | 12.56M |
July 30, 2025 | 21.55 | 21.81 | 21.81 | 22.08 | 21.37 | 16.14M |
July 29, 2025 | 20.82 | 21.53 | 21.53 | 21.61 | 20.65 | 14.94M |
July 28, 2025 | 20.75 | 20.81 | 20.81 | 20.98 | 20.65 | 7.67M |
July 25, 2025 | 21.07 | 20.86 | 20.86 | 21.25 | 20.84 | 7.14M |
July 24, 2025 | 20.92 | 21.08 | 21.08 | 21.18 | 20.88 | 6.81M |
July 23, 2025 | 21.11 | 21 | 21 | 21.33 | 20.94 | 8.87M |
July 22, 2025 | 20.9 | 21.16 | 21.16 | 21.37 | 20.83 | 9.7M |
July 21, 2025 | 21.07 | 20.91 | 20.91 | 21.2 | 20.88 | 9.33M |
July 18, 2025 | 20.63 | 20.82 | 20.82 | 21.14 | 20.45 | 12.14M |
July 17, 2025 | 20.3 | 20.58 | 20.58 | 20.68 | 20.2 | 8.51M |
July 16, 2025 | 19.92 | 20.24 | 20.24 | 20.25 | 19.85 | 8.27M |
July 15, 2025 | 20.36 | 19.93 | 19.93 | 20.58 | 19.82 | 12.98M |
July 14, 2025 | 20.66 | 20.58 | 20.58 | 20.75 | 20.47 | 7.53M |
July 11, 2025 | 20.06 | 20.66 | 20.66 | 21 | 20.05 | 17.32M |
July 10, 2025 | 20.01 | 20.06 | 20.06 | 20.09 | 19.94 | 5.11M |
July 09, 2025 | 20.1 | 20.02 | 20.02 | 20.17 | 19.95 | 5.78M |
July 08, 2025 | 20 | 20.07 | 20.07 | 20.21 | 19.96 | 5.62M |
July 07, 2025 | 19.98 | 20.05 | 20.05 | 20.3 | 19.98 | 6.75M |
July 04, 2025 | 20.15 | 20 | 20 | 20.22 | 19.9 | 6.32M |
July 03, 2025 | 20.1 | 20.14 | 20.14 | 20.29 | 20 | 4.8M |
July 02, 2025 | 20.31 | 20.09 | 20.09 | 20.36 | 19.97 | 6.38M |
July 01, 2025 | 20.17 | 20.3 | 20.3 | 20.36 | 20.14 | 6.31M |
June 30, 2025 | 20 | 20.16 | 20.16 | 20.17 | 19.84 | 6.72M |
June 27, 2025 | 19.96 | 20 | 20 | 20.3 | 19.9 | 6.35M |
June 26, 2025 | 20.17 | 19.9 | 19.9 | 20.3 | 19.89 | 6.52M |
June 25, 2025 | 20.22 | 20.11 | 20.11 | 20.3 | 19.86 | 9.43M |
June 24, 2025 | 20 | 20.18 | 20.18 | 20.28 | 20 | 7.35M |
June 23, 2025 | 19.77 | 19.99 | 19.99 | 20.1 | 19.66 | 6.5M |
June 20, 2025 | 19.94 | 19.82 | 19.82 | 20.1 | 19.78 | 5.62M |
June 19, 2025 | 20.14 | 19.95 | 19.95 | 20.28 | 19.87 | 7.36M |
June 18, 2025 | 20.24 | 20.16 | 20.16 | 20.32 | 20.01 | 4.79M |
June 17, 2025 | 20.39 | 20.24 | 20.24 | 20.68 | 20.17 | 7.11M |
June 16, 2025 | 20.4 | 20.35 | 20.35 | 20.44 | 20.1 | 9.4M |