20.84
+0.05(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.84 | 20.79 | 20.79 | 21.15 | 20.71 | 5.7M |
| August 15, 2025 | 20.61 | 20.84 | 20.84 | 20.91 | 20.58 | 5.08M |
| August 14, 2025 | 21.18 | 20.73 | 20.73 | 21.23 | 20.64 | 4.95M |
| August 13, 2025 | 21.39 | 21.16 | 21.16 | 21.49 | 20.9 | 5.86M |
| August 12, 2025 | 21.6 | 21.3 | 21.3 | 21.79 | 21.28 | 4.62M |
| August 11, 2025 | 21.25 | 21.65 | 21.65 | 21.96 | 21.06 | 8.73M |
| August 08, 2025 | 20.45 | 21.25 | 21.25 | 21.78 | 20.43 | 11.76M |
| August 07, 2025 | 20.73 | 20.43 | 20.43 | 20.86 | 20.27 | 7.2M |
| August 06, 2025 | 21.2 | 20.86 | 20.86 | 21.4 | 20.71 | 7.27M |
| August 05, 2025 | 21.19 | 21.24 | 21.24 | 22.5 | 21.12 | 10.46M |
| August 04, 2025 | 20.73 | 21.2 | 21.2 | 21.35 | 20.5 | 5.92M |
| August 01, 2025 | 21 | 20.84 | 20.84 | 21.15 | 20.52 | 4.7M |
| July 31, 2025 | 20.82 | 21 | 21 | 21.35 | 20.55 | 6.68M |
| July 30, 2025 | 20.72 | 20.81 | 20.81 | 21.05 | 20.54 | 4.09M |
| July 29, 2025 | 20.5 | 20.82 | 20.82 | 20.9 | 20.31 | 3.47M |
| July 28, 2025 | 20.96 | 20.42 | 20.42 | 21.06 | 20.42 | 4.71M |
| July 25, 2025 | 20.8 | 21.02 | 21.02 | 21.34 | 20.56 | 4.53M |
| July 24, 2025 | 20.33 | 20.8 | 20.8 | 21 | 20.2 | 6.67M |
| July 23, 2025 | 20.3 | 20.36 | 20.36 | 20.76 | 20.23 | 6.37M |
| July 22, 2025 | 19.89 | 20.22 | 20.22 | 20.28 | 19.82 | 4.37M |
| July 21, 2025 | 19.87 | 19.89 | 19.89 | 19.98 | 19.74 | 2.96M |
| July 18, 2025 | 19.74 | 19.87 | 19.87 | 19.91 | 19.67 | 3.33M |
| July 17, 2025 | 19.75 | 19.84 | 19.84 | 19.99 | 19.66 | 3.99M |
| July 16, 2025 | 19.64 | 19.86 | 19.86 | 20.5 | 19.64 | 6.72M |
| July 15, 2025 | 19.95 | 19.61 | 19.61 | 20.4 | 19.55 | 6.88M |
| July 14, 2025 | 20.21 | 19.95 | 19.95 | 20.32 | 19.95 | 3.59M |
| July 11, 2025 | 20 | 20.23 | 20.23 | 20.35 | 19.79 | 5.93M |
| July 10, 2025 | 20.3 | 20.08 | 20.08 | 20.77 | 19.92 | 7.94M |
| July 09, 2025 | 19.61 | 19.61 | 19.61 | 19.79 | 19.57 | 1.9M |
| July 08, 2025 | 19.26 | 19.69 | 19.69 | 19.79 | 19.19 | 3.05M |
| July 07, 2025 | 19.22 | 19.32 | 19.32 | 19.35 | 19.15 | 1.86M |
| July 04, 2025 | 19.22 | 19.2 | 19.2 | 19.27 | 19.05 | 1.68M |
| July 03, 2025 | 19.3 | 19.23 | 19.23 | 19.47 | 19.19 | 1.61M |
| July 02, 2025 | 19.2 | 19.37 | 19.37 | 19.48 | 19.2 | 1.79M |
| July 01, 2025 | 19.23 | 19.29 | 19.29 | 19.43 | 19.22 | 1.59M |
| June 30, 2025 | 19.01 | 19.3 | 19.3 | 19.41 | 19.01 | 3.05M |
| June 27, 2025 | 18.99 | 19.06 | 19.06 | 19.12 | 18.77 | 2.11M |
| June 26, 2025 | 19.67 | 19.58 | 18.88 | 19.7 | 19.33 | 3M |
| June 25, 2025 | 19.45 | 19.74 | 19.04 | 19.75 | 19.31 | 2.59M |
| June 24, 2025 | 19.16 | 19.34 | 18.65 | 19.54 | 19.14 | 3.1M |
| June 23, 2025 | 19.44 | 19.1 | 19.1 | 19.44 | 19.06 | 3.05M |
| June 20, 2025 | 19.45 | 19.39 | 19.39 | 19.63 | 19.33 | 1.32M |
| June 19, 2025 | 19.66 | 19.43 | 19.43 | 19.81 | 19.34 | 1.61M |
| June 18, 2025 | 19.78 | 19.69 | 19.69 | 19.83 | 19.58 | 1.3M |
| June 17, 2025 | 19.66 | 19.73 | 19.73 | 19.79 | 19.57 | 1M |
| June 16, 2025 | 19.52 | 19.67 | 19.67 | 19.75 | 19.52 | 1.66M |
| June 13, 2025 | 19.79 | 19.63 | 19.63 | 19.83 | 19.45 | 2.01M |
| June 12, 2025 | 19.75 | 19.81 | 19.81 | 19.89 | 19.62 | 1.35M |
| June 11, 2025 | 19.72 | 19.79 | 19.79 | 19.96 | 19.68 | 2.15M |
| June 10, 2025 | 19.8 | 19.67 | 19.67 | 19.95 | 19.59 | 2.21M |
| June 09, 2025 | 20 | 19.81 | 19.81 | 20.18 | 19.7 | 5.13M |
| June 06, 2025 | 20.41 | 20 | 20 | 20.45 | 19.97 | 2.73M |
| June 05, 2025 | 20.39 | 20.36 | 20.36 | 20.59 | 20.21 | 2.19M |
| June 04, 2025 | 20.08 | 20.54 | 20.54 | 21.01 | 20 | 3.56M |
| June 03, 2025 | 19.91 | 20.09 | 20.09 | 20.15 | 19.91 | 1.67M |
| May 30, 2025 | 20.29 | 19.98 | 19.98 | 20.39 | 19.93 | 1.61M |
| May 29, 2025 | 20.25 | 20.32 | 20.32 | 20.4 | 20.15 | 1.74M |
| May 28, 2025 | 20.07 | 20.25 | 20.25 | 20.45 | 19.99 | 1.86M |
| May 27, 2025 | 20.03 | 20.06 | 20.06 | 20.13 | 19.91 | 1.53M |
| May 26, 2025 | 20.43 | 20.05 | 20.05 | 20.46 | 20 | 2.29M |