20.32
+0.07(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.99 | 20.25 | 20.25 | 20.42 | 19.99 | 10.86M |
| August 15, 2025 | 19.81 | 19.99 | 19.99 | 20.04 | 19.72 | 6.28M |
| August 14, 2025 | 19.92 | 19.95 | 19.95 | 20.48 | 19.86 | 9.89M |
| August 13, 2025 | 19.85 | 19.9 | 19.9 | 20 | 19.82 | 4.86M |
| August 12, 2025 | 19.93 | 19.86 | 19.86 | 19.97 | 19.81 | 3.42M |
| August 11, 2025 | 19.81 | 19.92 | 19.92 | 19.99 | 19.77 | 4.45M |
| August 08, 2025 | 20.05 | 19.86 | 19.86 | 20.05 | 19.79 | 4.76M |
| August 07, 2025 | 20.03 | 20.09 | 20.09 | 20.17 | 19.95 | 4.48M |
| August 06, 2025 | 19.97 | 20.03 | 20.03 | 20.05 | 19.87 | 4.84M |
| August 05, 2025 | 19.97 | 19.97 | 19.97 | 20.09 | 19.87 | 3.64M |
| August 04, 2025 | 19.99 | 19.98 | 19.98 | 20.15 | 19.75 | 4.97M |
| August 01, 2025 | 19.89 | 20.01 | 20.01 | 20.05 | 19.67 | 5.41M |
| July 31, 2025 | 19.86 | 19.73 | 19.73 | 20 | 19.69 | 4.39M |
| July 30, 2025 | 20.06 | 19.93 | 19.93 | 20.08 | 19.84 | 4.68M |
| July 29, 2025 | 20.11 | 20.06 | 20.06 | 20.13 | 19.87 | 4.38M |
| July 28, 2025 | 20.13 | 20.2 | 20.2 | 20.21 | 19.81 | 5.99M |
| July 25, 2025 | 20.08 | 20.13 | 20.13 | 20.25 | 19.97 | 7.3M |
| July 24, 2025 | 19.73 | 19.93 | 19.93 | 19.93 | 19.7 | 4.23M |
| July 23, 2025 | 19.72 | 19.75 | 19.75 | 19.92 | 19.66 | 4.73M |
| July 22, 2025 | 19.86 | 19.74 | 19.74 | 19.86 | 19.69 | 4.34M |
| July 21, 2025 | 19.8 | 19.86 | 19.86 | 19.9 | 19.72 | 4.15M |
| July 18, 2025 | 19.91 | 19.87 | 19.87 | 20.07 | 19.85 | 4.95M |
| July 17, 2025 | 19.98 | 19.91 | 19.91 | 20.01 | 19.8 | 6.99M |
| July 16, 2025 | 20.13 | 20.4 | 20.13 | 21.33 | 20.09 | 13.59M |
| July 15, 2025 | 20.15 | 20.09 | 19.82 | 20.3 | 19.85 | 8.58M |
| July 14, 2025 | 20.81 | 20.36 | 20.09 | 20.96 | 20 | 12.12M |
| July 11, 2025 | 19.71 | 20.42 | 20.42 | 21 | 19.5 | 18.89M |
| July 10, 2025 | 19.39 | 19.71 | 19.71 | 19.88 | 19.31 | 6.31M |
| July 09, 2025 | 19.35 | 19.48 | 19.48 | 19.61 | 19.31 | 6.11M |
| July 08, 2025 | 19.16 | 19.31 | 19.31 | 19.34 | 19.08 | 3.14M |
| July 07, 2025 | 19.09 | 19.14 | 19.14 | 19.25 | 19.02 | 2.07M |
| July 04, 2025 | 19.26 | 19.09 | 19.09 | 19.31 | 19.06 | 3.14M |
| July 03, 2025 | 19.18 | 19.26 | 19.26 | 19.32 | 19.12 | 2.78M |
| July 02, 2025 | 19.41 | 19.17 | 19.17 | 19.41 | 19.08 | 3.11M |
| July 01, 2025 | 19.4 | 19.35 | 19.35 | 19.46 | 19.2 | 3.56M |
| June 30, 2025 | 19.41 | 19.45 | 19.45 | 19.48 | 19.34 | 4.09M |
| June 27, 2025 | 19.51 | 19.37 | 19.37 | 19.6 | 19.34 | 4.61M |
| June 26, 2025 | 19.33 | 19.51 | 19.51 | 19.78 | 19.24 | 6.57M |
| June 25, 2025 | 19.37 | 19.34 | 19.34 | 19.37 | 19.12 | 4.93M |
| June 24, 2025 | 18.96 | 19.21 | 19.21 | 19.27 | 18.95 | 3.91M |
| June 23, 2025 | 18.65 | 18.95 | 18.95 | 19.01 | 18.51 | 3.1M |
| June 20, 2025 | 19.26 | 18.79 | 18.79 | 19.28 | 18.77 | 4.23M |
| June 19, 2025 | 19.43 | 19.13 | 19.13 | 19.57 | 19.1 | 5.17M |
| June 18, 2025 | 19.5 | 19.4 | 19.4 | 19.6 | 19.34 | 4.08M |
| June 17, 2025 | 19.6 | 19.55 | 19.55 | 19.7 | 19.4 | 4.2M |
| June 16, 2025 | 19.31 | 19.6 | 19.6 | 19.74 | 19.26 | 4.8M |
| June 13, 2025 | 20.06 | 19.48 | 19.48 | 20.08 | 19.45 | 9.63M |
| June 12, 2025 | 20.4 | 20.18 | 20.18 | 20.53 | 20.08 | 7.66M |
| June 11, 2025 | 20.3 | 20.42 | 20.42 | 20.58 | 20.18 | 7.63M |
| June 10, 2025 | 21.24 | 20.53 | 20.53 | 21.28 | 20.02 | 19.03M |
| June 09, 2025 | 21.23 | 21.46 | 21.46 | 21.6 | 21 | 16.79M |
| June 06, 2025 | 20.81 | 21.53 | 21.53 | 21.54 | 20.45 | 24.53M |
| June 05, 2025 | 20.18 | 20.59 | 20.59 | 20.67 | 20.18 | 14.16M |
| June 04, 2025 | 19.79 | 20.55 | 20.55 | 20.8 | 19.51 | 20.76M |
| June 03, 2025 | 19.78 | 19.8 | 19.8 | 20.17 | 19.71 | 11.06M |
| May 30, 2025 | 19.78 | 20.25 | 20.25 | 20.66 | 19.58 | 14.98M |
| May 29, 2025 | 19.7 | 19.91 | 19.91 | 19.98 | 19.3 | 10.97M |
| May 28, 2025 | 19.76 | 19.77 | 19.77 | 20.27 | 19.56 | 13.96M |
| May 27, 2025 | 20.91 | 19.96 | 19.96 | 20.91 | 19.79 | 22.22M |
| May 26, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 8.25M |