20.38
+0.28(+1.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 20.1 | 20.38 | 20.38 | 20.48 | 20.07 | 15.48M |
June 30, 2025 | 20.11 | 20.1 | 20.1 | 20.19 | 19.9 | 32.78M |
June 27, 2025 | 20.85 | 20.16 | 20.16 | 20.96 | 20 | 40.19M |
June 26, 2025 | 20.59 | 20.88 | 20.88 | 20.95 | 20.42 | 22.68M |
June 25, 2025 | 20.21 | 20.59 | 20.59 | 20.75 | 20.15 | 20.83M |
June 24, 2025 | 20.26 | 20.23 | 20.23 | 20.4 | 20 | 21.72M |
June 23, 2025 | 20.05 | 20.26 | 20.26 | 20.33 | 19.76 | 20.53M |
June 20, 2025 | 20.04 | 20.07 | 20.07 | 20.24 | 19.92 | 22.05M |
June 19, 2025 | 20.21 | 20.05 | 20.05 | 20.3 | 19.95 | 19.48M |
June 18, 2025 | 19.56 | 20.24 | 20.24 | 20.31 | 19.55 | 30.46M |
June 17, 2025 | 19.6 | 19.53 | 19.53 | 19.72 | 19.45 | 13.15M |
June 16, 2025 | 19.52 | 19.6 | 19.6 | 19.67 | 19.41 | 10.73M |
June 13, 2025 | 19.59 | 19.42 | 19.42 | 19.72 | 19.42 | 21.98M |
June 12, 2025 | 19.3 | 19.57 | 19.57 | 19.6 | 19.27 | 17.18M |
June 11, 2025 | 19.3 | 19.25 | 19.25 | 19.4 | 19.22 | 13.17M |
June 10, 2025 | 19.27 | 19.31 | 19.31 | 19.5 | 19.23 | 18.09M |
June 09, 2025 | 19.27 | 19.27 | 19.27 | 19.3 | 19.01 | 20.5M |
June 06, 2025 | 19.2 | 19.27 | 19.27 | 19.38 | 19.15 | 13.32M |
June 05, 2025 | 19.4 | 19.14 | 19.14 | 19.45 | 19.12 | 21.5M |
June 04, 2025 | 19.35 | 19.36 | 19.36 | 19.46 | 19.18 | 16.56M |
June 03, 2025 | 19.39 | 19.31 | 19.31 | 19.48 | 19.2 | 21.22M |
May 30, 2025 | 19.19 | 19.39 | 19.39 | 19.47 | 19.16 | 20.59M |
May 29, 2025 | 19.08 | 19.16 | 19.16 | 19.3 | 19.01 | 23.06M |
May 28, 2025 | 18.9 | 19.05 | 19.05 | 19.25 | 18.85 | 18.07M |
May 27, 2025 | 18.76 | 18.92 | 18.92 | 18.94 | 18.75 | 13.85M |
May 26, 2025 | 18.75 | 18.71 | 18.71 | 18.89 | 18.63 | 14.13M |
May 23, 2025 | 18.95 | 18.75 | 18.75 | 19.04 | 18.72 | 16.84M |
May 22, 2025 | 18.65 | 18.95 | 18.95 | 18.99 | 18.6 | 24.68M |
May 21, 2025 | 18.34 | 18.64 | 18.64 | 18.67 | 18.32 | 16.6M |
May 20, 2025 | 18.34 | 18.31 | 18.31 | 18.5 | 18.24 | 13.15M |
May 19, 2025 | 18.35 | 18.28 | 18.28 | 18.48 | 18.26 | 18.3M |
May 16, 2025 | 18.36 | 18.31 | 18.31 | 18.46 | 18.22 | 17.45M |
May 15, 2025 | 18.34 | 18.4 | 18.4 | 18.55 | 18.33 | 21.99M |
May 14, 2025 | 18.2 | 18.36 | 18.36 | 18.56 | 18.03 | 29.37M |
May 13, 2025 | 17.9 | 18.22 | 18.22 | 18.24 | 17.81 | 27.19M |
May 12, 2025 | 17.9 | 17.85 | 17.85 | 18.16 | 17.78 | 19.02M |
May 09, 2025 | 17.63 | 17.95 | 17.95 | 17.97 | 17.6 | 26.13M |
May 08, 2025 | 17.24 | 17.65 | 17.65 | 17.71 | 17.22 | 29.31M |
May 07, 2025 | 16.98 | 17.28 | 17.28 | 17.29 | 16.98 | 30.41M |
May 06, 2025 | 17.06 | 16.91 | 16.91 | 17.09 | 16.82 | 29.67M |
April 30, 2025 | 17.25 | 16.98 | 16.98 | 17.35 | 16.98 | 29.81M |
April 29, 2025 | 17 | 17.26 | 17.26 | 17.37 | 17 | 43.74M |
April 28, 2025 | 17.69 | 17.74 | 17.74 | 17.9 | 17.62 | 17.59M |
April 25, 2025 | 17.69 | 17.69 | 17.69 | 17.78 | 17.57 | 10.78M |
April 24, 2025 | 17.5 | 17.69 | 17.69 | 17.75 | 17.47 | 15.36M |
April 23, 2025 | 17.58 | 17.45 | 17.45 | 17.66 | 17.44 | 13.51M |
April 22, 2025 | 17.49 | 17.61 | 17.61 | 17.64 | 17.46 | 13.32M |
April 21, 2025 | 17.76 | 17.44 | 17.44 | 17.85 | 17.44 | 19.81M |
April 18, 2025 | 17.54 | 17.79 | 17.79 | 17.79 | 17.51 | 15.42M |
April 17, 2025 | 17.57 | 17.57 | 17.57 | 17.64 | 17.41 | 11.95M |
April 16, 2025 | 17.36 | 17.59 | 17.59 | 17.61 | 17.33 | 27.82M |
April 15, 2025 | 16.93 | 17.4 | 17.4 | 17.4 | 16.91 | 26.01M |
April 14, 2025 | 16.9 | 16.93 | 16.93 | 17.03 | 16.85 | 17.31M |
April 11, 2025 | 16.99 | 16.88 | 16.88 | 17.06 | 16.8 | 18.39M |
April 10, 2025 | 16.75 | 17.05 | 17.05 | 17.12 | 16.63 | 27.58M |
April 09, 2025 | 16.75 | 16.67 | 16.67 | 16.83 | 16.52 | 37.09M |
April 08, 2025 | 16.66 | 16.83 | 16.83 | 16.85 | 16.61 | 33.58M |
April 07, 2025 | 16.84 | 16.7 | 16.7 | 16.95 | 16.16 | 47.08M |
April 03, 2025 | 17.21 | 17.32 | 17.32 | 17.38 | 17.16 | 14.32M |
April 02, 2025 | 17.16 | 17.28 | 17.28 | 17.37 | 17.16 | 15.16M |