20.59
+0.08(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.39 | 20.3 | 20.3 | 20.69 | 20.2 | 5.04M |
| August 14, 2025 | 20.49 | 20.14 | 20.14 | 20.56 | 20.13 | 5.99M |
| August 13, 2025 | 20.55 | 20.5 | 20.5 | 20.79 | 20.28 | 6.09M |
| August 12, 2025 | 20.65 | 20.48 | 20.48 | 20.9 | 20.3 | 5.19M |
| August 11, 2025 | 19.9 | 20.68 | 20.68 | 21.5 | 19.81 | 10.72M |
| August 08, 2025 | 19.42 | 20.02 | 20.02 | 20.22 | 19.42 | 9.78M |
| August 07, 2025 | 19.46 | 19.53 | 19.53 | 19.7 | 19.34 | 5.97M |
| August 06, 2025 | 19.33 | 19.52 | 19.52 | 19.75 | 19.23 | 7.11M |
| August 05, 2025 | 19.4 | 19.27 | 19.27 | 19.42 | 19.14 | 5.11M |
| August 04, 2025 | 18.97 | 19.37 | 19.37 | 19.41 | 18.79 | 7.53M |
| August 01, 2025 | 18.64 | 18.98 | 18.98 | 19.08 | 18.61 | 6.63M |
| July 31, 2025 | 19.29 | 18.68 | 18.68 | 19.29 | 18.68 | 9.79M |
| July 30, 2025 | 19.08 | 19.3 | 19.3 | 19.77 | 18.97 | 16.29M |
| July 29, 2025 | 19.2 | 18.93 | 18.93 | 19.24 | 18.86 | 7.16M |
| July 28, 2025 | 19.39 | 19.17 | 19.17 | 19.44 | 19.01 | 7.34M |
| July 25, 2025 | 19.57 | 19.28 | 19.28 | 19.63 | 19.2 | 7.76M |
| July 24, 2025 | 19.64 | 19.53 | 19.53 | 19.85 | 19.3 | 9.73M |
| July 23, 2025 | 19.81 | 19.72 | 19.72 | 20.04 | 19.46 | 9.42M |
| July 22, 2025 | 20.41 | 19.83 | 19.83 | 20.56 | 19.76 | 16.86M |
| July 21, 2025 | 20.89 | 20.4 | 20.4 | 21.35 | 20.38 | 17.95M |
| July 18, 2025 | 21.44 | 21.1 | 21.1 | 21.79 | 20.69 | 22.12M |
| July 17, 2025 | 21.06 | 21.23 | 21.23 | 22.4 | 20.95 | 26.99M |
| July 16, 2025 | 19.3 | 20.8 | 20.8 | 21.42 | 19.3 | 33.03M |
| July 15, 2025 | 21.64 | 19.6 | 19.6 | 22 | 19.17 | 37.49M |
| July 14, 2025 | 22.26 | 21.3 | 21.3 | 22.98 | 21.1 | 41.76M |
| July 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.25 | 28.66M |
| July 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.88M |
| July 09, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 772,900 |
| July 08, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 156,201 |
| July 07, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 398,713 |
| July 04, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| July 03, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| July 02, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| July 01, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 30, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 27, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 26, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 24, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 23, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 |
| June 20, 2025 | 13.46 | 13.43 | 13.43 | 13.7 | 13.4 | 2.44M |
| June 19, 2025 | 14 | 13.5 | 13.5 | 14.03 | 13.46 | 2.73M |
| June 18, 2025 | 13.86 | 13.98 | 13.98 | 14.05 | 13.77 | 2.28M |
| June 17, 2025 | 13.95 | 13.91 | 13.91 | 14.08 | 13.8 | 2.2M |
| June 16, 2025 | 13.93 | 13.88 | 13.88 | 14.05 | 13.85 | 2.44M |
| June 13, 2025 | 14.23 | 13.86 | 13.86 | 14.23 | 13.72 | 3.94M |
| June 12, 2025 | 14.35 | 14.28 | 14.28 | 14.41 | 14.2 | 2.62M |
| June 11, 2025 | 14.36 | 14.29 | 14.29 | 14.68 | 14.28 | 3.05M |
| June 10, 2025 | 14.69 | 14.37 | 14.37 | 14.7 | 14.14 | 3.91M |
| June 09, 2025 | 14.6 | 14.65 | 14.65 | 14.73 | 14.55 | 3.18M |
| June 06, 2025 | 14.7 | 14.62 | 14.62 | 14.76 | 14.43 | 4.22M |
| June 05, 2025 | 15.3 | 14.77 | 14.77 | 15.33 | 14.68 | 5.95M |
| June 04, 2025 | 14.9 | 15.23 | 15.23 | 15.3 | 14.8 | 6.69M |
| June 03, 2025 | 14.7 | 14.9 | 14.9 | 15.05 | 14.62 | 4.25M |
| May 30, 2025 | 15.18 | 14.78 | 14.78 | 15.25 | 14.72 | 4.82M |
| May 29, 2025 | 15.05 | 15.14 | 15.14 | 15.2 | 14.8 | 7.51M |
| May 28, 2025 | 14.87 | 15.01 | 15.01 | 15.35 | 14.72 | 11.64M |
| May 27, 2025 | 14.13 | 14.86 | 14.86 | 15.56 | 14.13 | 11.21M |
| May 26, 2025 | 13.9 | 14.21 | 14.21 | 14.27 | 13.84 | 3.79M |
| May 23, 2025 | 14.15 | 13.84 | 13.84 | 14.24 | 13.84 | 3.68M |