20.12
+0.08(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.15 | 20.04 | 20.04 | 20.2 | 19.94 | 5.55M |
| August 15, 2025 | 19.6 | 20.02 | 20.02 | 20.07 | 19.6 | 3.74M |
| August 14, 2025 | 20.08 | 19.69 | 19.69 | 20.1 | 19.58 | 4.06M |
| August 13, 2025 | 20.02 | 20.03 | 20.03 | 20.11 | 19.95 | 3.47M |
| August 12, 2025 | 20.12 | 19.99 | 19.99 | 20.13 | 19.87 | 3.31M |
| August 11, 2025 | 20.09 | 20.12 | 20.12 | 20.19 | 19.89 | 4M |
| August 08, 2025 | 19.89 | 20.09 | 20.09 | 20.67 | 19.82 | 6.26M |
| August 07, 2025 | 20.17 | 19.86 | 19.86 | 20.3 | 19.85 | 4.11M |
| August 06, 2025 | 19.78 | 20.13 | 20.13 | 20.26 | 19.76 | 6.84M |
| August 05, 2025 | 19.7 | 19.64 | 19.64 | 19.77 | 19.52 | 3.02M |
| August 04, 2025 | 19.15 | 19.68 | 19.68 | 19.68 | 19.14 | 3.08M |
| August 01, 2025 | 19.29 | 19.22 | 19.22 | 19.37 | 19.17 | 1.7M |
| July 31, 2025 | 19.46 | 19.24 | 19.24 | 19.64 | 19.14 | 2.68M |
| July 30, 2025 | 19.65 | 19.46 | 19.46 | 19.66 | 19.32 | 2.51M |
| July 29, 2025 | 19.66 | 19.58 | 19.58 | 19.7 | 19.43 | 2.39M |
| July 28, 2025 | 19.72 | 19.66 | 19.66 | 19.72 | 19.54 | 2.32M |
| July 25, 2025 | 19.6 | 19.66 | 19.66 | 19.75 | 19.46 | 2.3M |
| July 24, 2025 | 19.43 | 19.6 | 19.6 | 19.61 | 19.43 | 2.5M |
| July 23, 2025 | 19.67 | 19.4 | 19.4 | 19.69 | 19.37 | 3.11M |
| July 22, 2025 | 19.78 | 19.67 | 19.67 | 19.8 | 19.57 | 3.45M |
| July 21, 2025 | 19.6 | 19.8 | 19.8 | 19.81 | 19.34 | 5.62M |
| July 18, 2025 | 19.19 | 19.52 | 19.52 | 19.68 | 19.19 | 5.85M |
| July 17, 2025 | 19.1 | 19.19 | 19.19 | 19.19 | 19.03 | 2.71M |
| July 16, 2025 | 19.03 | 19.1 | 19.1 | 19.19 | 18.94 | 2.57M |
| July 15, 2025 | 18.95 | 19.03 | 19.03 | 19.09 | 18.86 | 2.15M |
| July 14, 2025 | 18.89 | 18.97 | 18.97 | 19.12 | 18.87 | 2.07M |
| July 11, 2025 | 18.8 | 18.89 | 18.89 | 18.97 | 18.71 | 2.39M |
| July 10, 2025 | 18.71 | 18.77 | 18.77 | 18.8 | 18.61 | 1.63M |
| July 09, 2025 | 18.91 | 18.7 | 18.7 | 18.99 | 18.64 | 3.27M |
| July 08, 2025 | 18.76 | 18.91 | 18.91 | 18.96 | 18.7 | 1.57M |
| July 07, 2025 | 18.9 | 18.76 | 18.76 | 18.97 | 18.69 | 1.66M |
| July 04, 2025 | 19.14 | 18.97 | 18.97 | 19.3 | 18.91 | 2.48M |
| July 03, 2025 | 18.86 | 19.09 | 19.09 | 19.24 | 18.86 | 2.76M |
| July 02, 2025 | 18.94 | 18.91 | 18.91 | 18.97 | 18.82 | 1.63M |
| July 01, 2025 | 19.11 | 18.98 | 18.98 | 19.15 | 18.89 | 2.02M |
| June 30, 2025 | 18.82 | 19.1 | 19.1 | 19.14 | 18.74 | 2.73M |
| June 27, 2025 | 18.68 | 18.8 | 18.8 | 18.86 | 18.68 | 1.69M |
| June 26, 2025 | 18.82 | 18.76 | 18.76 | 18.89 | 18.72 | 2.34M |
| June 25, 2025 | 18.65 | 18.82 | 18.82 | 18.83 | 18.56 | 2.19M |
| June 24, 2025 | 18.26 | 18.64 | 18.64 | 18.67 | 18.25 | 2.08M |
| June 23, 2025 | 18.17 | 18.21 | 18.21 | 18.28 | 18.11 | 1.41M |
| June 20, 2025 | 18.36 | 18.17 | 18.17 | 18.55 | 18.17 | 1.64M |
| June 19, 2025 | 18.59 | 18.36 | 18.36 | 18.67 | 18.28 | 1.72M |
| June 18, 2025 | 18.62 | 18.61 | 18.61 | 18.64 | 18.42 | 1.36M |
| June 17, 2025 | 18.41 | 18.59 | 18.59 | 18.7 | 18.35 | 1.76M |
| June 16, 2025 | 18.46 | 18.4 | 18.4 | 18.51 | 18.32 | 1.92M |
| June 13, 2025 | 18.71 | 18.49 | 18.49 | 18.74 | 18.46 | 1.8M |
| June 12, 2025 | 18.74 | 18.73 | 18.73 | 18.81 | 18.54 | 1.34M |
| June 11, 2025 | 18.64 | 18.78 | 18.78 | 18.81 | 18.6 | 1.66M |
| June 10, 2025 | 18.87 | 18.65 | 18.65 | 18.9 | 18.43 | 2.88M |
| June 09, 2025 | 18.73 | 18.85 | 18.85 | 18.94 | 18.7 | 2.21M |
| June 06, 2025 | 18.83 | 18.7 | 18.7 | 18.93 | 18.64 | 2.04M |
| June 05, 2025 | 18.88 | 18.84 | 18.84 | 18.92 | 18.69 | 2.26M |
| June 04, 2025 | 18.64 | 18.76 | 18.76 | 18.78 | 18.64 | 1.32M |
| June 03, 2025 | 18.7 | 18.66 | 18.66 | 18.81 | 18.58 | 1.59M |
| May 30, 2025 | 19.19 | 18.76 | 18.76 | 19.19 | 18.72 | 1.94M |
| May 29, 2025 | 18.87 | 19.09 | 19.09 | 19.11 | 18.86 | 1.99M |
| May 28, 2025 | 18.95 | 18.84 | 18.84 | 19.09 | 18.8 | 1.57M |
| May 27, 2025 | 18.94 | 18.88 | 18.88 | 18.94 | 18.7 | 1.82M |
| May 26, 2025 | 18.78 | 18.88 | 18.88 | 18.95 | 18.7 | 1.86M |