20.12
-0.26(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 20.41 | 20.38 | 20.38 | 20.41 | 20.17 | 14.93M |
| September 05, 2025 | 20.34 | 20.4 | 20.4 | 20.41 | 20.1 | 11.46M |
| September 04, 2025 | 20.47 | 20.26 | 20.26 | 20.66 | 20 | 15.82M |
| September 03, 2025 | 21.36 | 20.57 | 20.57 | 21.47 | 20.49 | 19.23M |
| September 02, 2025 | 21.8 | 21.26 | 21.26 | 21.82 | 21.1 | 18.25M |
| September 01, 2025 | 21.86 | 21.7 | 21.7 | 21.98 | 21.56 | 17.94M |
| August 29, 2025 | 22.23 | 21.84 | 21.84 | 22.23 | 21.77 | 21.41M |
| August 28, 2025 | 22.33 | 22.21 | 22.21 | 22.47 | 21.68 | 34.04M |
| August 27, 2025 | 21.95 | 22.39 | 22.39 | 23.66 | 21.86 | 68.63M |
| August 26, 2025 | 22.04 | 21.98 | 21.98 | 22.22 | 21.95 | 18.7M |
| August 25, 2025 | 22.1 | 22.11 | 22.11 | 22.42 | 21.83 | 34.03M |
| August 22, 2025 | 21.74 | 22.01 | 22.01 | 22.1 | 21.65 | 28.24M |
| August 21, 2025 | 21.59 | 21.74 | 21.74 | 21.78 | 21.49 | 18.79M |
| August 20, 2025 | 21.6 | 21.58 | 21.58 | 21.61 | 21.27 | 17.9M |
| August 19, 2025 | 21.52 | 21.67 | 21.67 | 22 | 21.3 | 31.32M |
| August 18, 2025 | 21.23 | 21.56 | 21.56 | 21.73 | 21.16 | 30.65M |
| August 15, 2025 | 20.87 | 21.07 | 21.07 | 21.13 | 20.79 | 17.4M |
| August 14, 2025 | 20.96 | 20.91 | 20.91 | 21.48 | 20.82 | 28.2M |
| August 13, 2025 | 20.77 | 20.91 | 20.91 | 21.08 | 20.7 | 17.37M |
| August 12, 2025 | 20.7 | 20.8 | 20.8 | 20.99 | 20.66 | 11.82M |
| August 11, 2025 | 20.52 | 20.77 | 20.77 | 20.86 | 20.43 | 11.79M |
| August 08, 2025 | 21 | 20.52 | 20.52 | 21.03 | 20.5 | 15.79M |
| August 07, 2025 | 20.98 | 20.96 | 20.96 | 21.08 | 20.85 | 12.82M |
| August 06, 2025 | 20.73 | 20.97 | 20.97 | 21.1 | 20.66 | 18.39M |
| August 05, 2025 | 20.7 | 20.73 | 20.73 | 20.78 | 20.62 | 9.89M |
| August 04, 2025 | 20.49 | 20.74 | 20.74 | 20.89 | 20.33 | 10.99M |
| August 01, 2025 | 20.5 | 20.7 | 20.7 | 21.09 | 20.38 | 20.71M |
| July 31, 2025 | 20.55 | 20.38 | 20.38 | 20.75 | 20.37 | 11.76M |
| July 30, 2025 | 20.53 | 20.61 | 20.61 | 20.8 | 20.41 | 13.3M |
| July 29, 2025 | 20.66 | 20.6 | 20.6 | 20.69 | 20.37 | 9.38M |
| July 28, 2025 | 20.8 | 20.65 | 20.65 | 20.8 | 20.52 | 13.7M |
| July 25, 2025 | 20.7 | 20.82 | 20.82 | 20.93 | 20.65 | 16.85M |
| July 24, 2025 | 20.35 | 20.72 | 20.72 | 20.85 | 20.33 | 19.79M |
| July 23, 2025 | 20.32 | 20.39 | 20.39 | 20.64 | 20.3 | 15.16M |
| July 22, 2025 | 20.38 | 20.41 | 20.41 | 20.44 | 20.21 | 11.7M |
| July 21, 2025 | 20.46 | 20.37 | 20.37 | 20.48 | 20.28 | 9.88M |
| July 18, 2025 | 20.36 | 20.46 | 20.46 | 20.59 | 20.26 | 15.16M |
| July 17, 2025 | 20.28 | 20.37 | 20.24 | 20.38 | 20.22 | 10.14M |
| July 16, 2025 | 20.21 | 20.29 | 20.16 | 20.55 | 20.2 | 11.93M |
| July 15, 2025 | 20.4 | 20.32 | 20.19 | 20.4 | 20.03 | 14.66M |
| July 14, 2025 | 20.9 | 20.4 | 20.27 | 20.95 | 20.38 | 23.82M |
| July 11, 2025 | 20.49 | 21.01 | 21.01 | 21.21 | 20.29 | 33.62M |
| July 10, 2025 | 20.11 | 20.49 | 20.49 | 20.59 | 20.06 | 21.15M |
| July 09, 2025 | 19.91 | 20.2 | 20.2 | 20.78 | 19.89 | 25.19M |
| July 08, 2025 | 19.8 | 19.9 | 19.9 | 19.94 | 19.76 | 5.84M |
| July 07, 2025 | 19.78 | 19.81 | 19.81 | 19.9 | 19.75 | 4.27M |
| July 04, 2025 | 19.93 | 19.85 | 19.85 | 20.02 | 19.78 | 6.99M |
| July 03, 2025 | 19.88 | 19.93 | 19.93 | 20.03 | 19.83 | 5M |
| July 02, 2025 | 20.03 | 19.89 | 19.89 | 20.05 | 19.81 | 7.19M |
| July 01, 2025 | 20.22 | 20.02 | 20.02 | 20.24 | 19.97 | 7.55M |
| June 30, 2025 | 20.08 | 20.21 | 20.21 | 20.25 | 20.03 | 8.52M |
| June 27, 2025 | 20.05 | 20.05 | 20.05 | 20.17 | 19.95 | 8.07M |
| June 26, 2025 | 19.91 | 20.05 | 20.05 | 20.11 | 19.9 | 9.88M |
| June 25, 2025 | 19.75 | 20.02 | 20.02 | 20.02 | 19.71 | 10M |
| June 24, 2025 | 19.43 | 19.78 | 19.78 | 19.79 | 19.4 | 8.41M |
| June 23, 2025 | 19.18 | 19.39 | 19.39 | 19.41 | 19.11 | 5.7M |
| June 20, 2025 | 19.49 | 19.2 | 19.2 | 19.56 | 19.2 | 5.9M |
| June 19, 2025 | 19.77 | 19.49 | 19.49 | 19.84 | 19.42 | 7.79M |
| June 18, 2025 | 19.85 | 19.74 | 19.74 | 19.92 | 19.61 | 6.28M |
| June 17, 2025 | 19.99 | 19.86 | 19.86 | 20 | 19.8 | 5.07M |