20.12
-0.08(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.9 | 20.2 | 20.2 | 20.29 | 19.89 | 51.75M |
| August 15, 2025 | 19.78 | 19.93 | 19.93 | 20.01 | 19.66 | 38.7M |
| August 14, 2025 | 19.78 | 19.82 | 19.82 | 20.09 | 19.77 | 43.32M |
| August 13, 2025 | 19.85 | 19.81 | 19.81 | 19.96 | 19.76 | 39.22M |
| August 12, 2025 | 20.12 | 19.84 | 19.84 | 20.17 | 19.81 | 40.05M |
| August 11, 2025 | 20.29 | 20.11 | 20.11 | 20.29 | 19.88 | 44.79M |
| August 08, 2025 | 19.87 | 20.29 | 20.29 | 20.43 | 19.79 | 71.36M |
| August 07, 2025 | 20.1 | 19.89 | 19.89 | 20.1 | 19.77 | 37.7M |
| August 06, 2025 | 19.96 | 19.98 | 19.98 | 20.05 | 19.81 | 43.86M |
| August 05, 2025 | 20.12 | 19.98 | 19.98 | 20.22 | 19.92 | 42.23M |
| August 04, 2025 | 19.78 | 20 | 20 | 20.03 | 19.74 | 35.08M |
| August 01, 2025 | 20.15 | 19.84 | 19.84 | 20.2 | 19.81 | 49.45M |
| July 31, 2025 | 20.18 | 20.2 | 20.2 | 20.55 | 20.08 | 60.71M |
| July 30, 2025 | 20.82 | 20.35 | 20.35 | 20.97 | 20.2 | 92.84M |
| July 29, 2025 | 20.8 | 21.06 | 21.06 | 21.43 | 20.46 | 142.96M |
| July 28, 2025 | 20.81 | 20.91 | 20.91 | 21.25 | 20.72 | 101.58M |
| July 25, 2025 | 23 | 20.93 | 20.93 | 23.2 | 20.9 | 220.91M |
| July 24, 2025 | 23 | 23.19 | 23.19 | 24.48 | 22.3 | 282.56M |
| July 23, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.09 | 212.77M |
| July 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 6.47M |
| July 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 13.77M |
| July 18, 2025 | 17.37 | 17.84 | 17.84 | 17.99 | 17.37 | 37.71M |
| July 17, 2025 | 17.13 | 17.31 | 17.31 | 17.31 | 17.07 | 12.87M |
| July 16, 2025 | 17.18 | 17.07 | 17.07 | 17.24 | 17 | 12.29M |
| July 15, 2025 | 17.22 | 17.18 | 17.18 | 17.35 | 17.04 | 18.86M |
| July 14, 2025 | 17.26 | 17.29 | 17.29 | 17.5 | 17.26 | 20.84M |
| July 11, 2025 | 17.17 | 17.23 | 17.23 | 17.49 | 17.17 | 26.09M |
| July 10, 2025 | 17.17 | 17.17 | 17.17 | 17.39 | 17.12 | 16.43M |
| July 09, 2025 | 17.25 | 17.2 | 17.2 | 17.42 | 17.1 | 23.28M |
| July 08, 2025 | 17 | 17.19 | 17.19 | 17.27 | 16.9 | 22.7M |
| July 07, 2025 | 16.65 | 17.03 | 17.03 | 17.04 | 16.62 | 26.13M |
| July 04, 2025 | 16.57 | 16.65 | 16.65 | 16.77 | 16.56 | 14.23M |
| July 03, 2025 | 16.9 | 16.59 | 16.59 | 16.92 | 16.5 | 18.9M |
| July 02, 2025 | 16.8 | 16.84 | 16.84 | 16.92 | 16.66 | 19.87M |
| July 01, 2025 | 16.69 | 16.68 | 16.68 | 16.75 | 16.6 | 13.38M |
| June 30, 2025 | 16.72 | 16.74 | 16.74 | 16.93 | 16.68 | 12.73M |
| June 27, 2025 | 16.54 | 16.7 | 16.7 | 16.87 | 16.54 | 19.51M |
| June 26, 2025 | 16.55 | 16.52 | 16.52 | 16.67 | 16.5 | 13.18M |
| June 25, 2025 | 16.55 | 16.55 | 16.55 | 16.58 | 16.44 | 19.75M |
| June 24, 2025 | 16.41 | 16.57 | 16.57 | 16.58 | 16.36 | 19.03M |
| June 23, 2025 | 16.19 | 16.33 | 16.33 | 16.39 | 16.18 | 16.19M |
| June 20, 2025 | 16.44 | 16.26 | 16.26 | 16.51 | 16.25 | 17.29M |
| June 19, 2025 | 16.77 | 16.46 | 16.46 | 16.84 | 16.36 | 24.14M |
| June 18, 2025 | 16.81 | 16.85 | 16.85 | 16.96 | 16.77 | 17.46M |
| June 17, 2025 | 16.6 | 16.85 | 16.85 | 16.95 | 16.56 | 22.92M |
| June 16, 2025 | 16.7 | 16.59 | 16.59 | 16.74 | 16.46 | 19.11M |
| June 13, 2025 | 16.49 | 16.7 | 16.7 | 16.77 | 16.43 | 32.83M |
| June 12, 2025 | 16.53 | 16.42 | 16.42 | 16.57 | 16.38 | 15.62M |
| June 11, 2025 | 16.55 | 16.49 | 16.49 | 16.64 | 16.48 | 14.32M |
| June 10, 2025 | 16.65 | 16.58 | 16.58 | 16.77 | 16.46 | 25.77M |
| June 09, 2025 | 16.3 | 16.71 | 16.71 | 16.82 | 16.3 | 41.99M |
| June 06, 2025 | 16 | 16.18 | 16.18 | 16.32 | 15.9 | 18.87M |
| June 05, 2025 | 15.98 | 16 | 16 | 16.07 | 15.89 | 11.77M |
| June 04, 2025 | 15.91 | 15.96 | 15.96 | 16.24 | 15.91 | 17.21M |
| June 03, 2025 | 15.8 | 15.89 | 15.89 | 15.91 | 15.74 | 16.56M |
| May 30, 2025 | 16.12 | 15.96 | 15.96 | 16.12 | 15.78 | 17.75M |
| May 29, 2025 | 16.05 | 16.12 | 16.12 | 16.34 | 16.05 | 20.92M |
| May 28, 2025 | 15.91 | 16.05 | 16.05 | 16.32 | 15.88 | 23.21M |
| May 27, 2025 | 16.16 | 15.9 | 15.9 | 16.2 | 15.87 | 19.42M |
| May 26, 2025 | 16 | 16.11 | 16.11 | 16.31 | 15.99 | 29.97M |