20.29
+0.64(+3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.45 | 19.65 | 19.65 | 19.75 | 19.38 | 4.14M |
| August 15, 2025 | 19.15 | 19.36 | 19.36 | 19.5 | 19.07 | 2.37M |
| August 14, 2025 | 19.61 | 19.07 | 19.07 | 19.62 | 19.02 | 3.06M |
| August 13, 2025 | 19.52 | 19.57 | 19.57 | 19.75 | 19.45 | 2.5M |
| August 12, 2025 | 19.78 | 19.57 | 19.57 | 19.86 | 19.47 | 2.65M |
| August 11, 2025 | 19.64 | 19.78 | 19.78 | 19.83 | 19.49 | 3.7M |
| August 08, 2025 | 19.5 | 19.52 | 19.52 | 19.58 | 19.25 | 2.8M |
| August 07, 2025 | 19.67 | 19.51 | 19.51 | 19.84 | 19.42 | 4.38M |
| August 06, 2025 | 19.34 | 19.68 | 19.68 | 19.71 | 19.25 | 5.01M |
| August 05, 2025 | 19.3 | 19.38 | 19.38 | 19.42 | 19.22 | 4.35M |
| August 04, 2025 | 18.79 | 19.33 | 19.33 | 19.36 | 18.62 | 6.14M |
| August 01, 2025 | 18.6 | 18.7 | 18.7 | 18.8 | 18.57 | 1.76M |
| July 31, 2025 | 18.92 | 18.56 | 18.56 | 18.99 | 18.53 | 2.64M |
| July 30, 2025 | 19.08 | 19.19 | 18.91 | 19.25 | 18.8 | 3.44M |
| July 29, 2025 | 19.31 | 19.16 | 18.88 | 19.31 | 18.94 | 3.68M |
| July 28, 2025 | 19.26 | 19.39 | 19.11 | 19.6 | 19.19 | 5.28M |
| July 25, 2025 | 19.15 | 19.27 | 18.99 | 19.27 | 19.06 | 3.19M |
| July 24, 2025 | 19.1 | 19.18 | 18.9 | 19.35 | 19.06 | 5.07M |
| July 23, 2025 | 19.15 | 19.24 | 19.24 | 19.39 | 19.03 | 5.75M |
| July 22, 2025 | 19.56 | 19.22 | 19.22 | 19.65 | 19.1 | 7.57M |
| July 21, 2025 | 19.3 | 19.45 | 19.45 | 20.15 | 19.3 | 11.83M |
| July 18, 2025 | 21 | 20.08 | 20.08 | 21.05 | 19.6 | 19.75M |
| July 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 19.71 | 17.75M |
| July 16, 2025 | 17.66 | 19.5 | 19.5 | 19.5 | 17.66 | 7.68M |
| July 15, 2025 | 18.06 | 17.73 | 17.73 | 18.08 | 17.52 | 2.14M |
| July 14, 2025 | 17.71 | 17.98 | 17.98 | 18 | 17.71 | 2.4M |
| July 11, 2025 | 17.82 | 17.82 | 17.82 | 17.95 | 17.6 | 2.74M |
| July 10, 2025 | 17.74 | 17.71 | 17.71 | 18.06 | 17.63 | 2.61M |
| July 09, 2025 | 17.9 | 17.75 | 17.75 | 18.05 | 17.67 | 3.18M |
| July 08, 2025 | 18 | 17.9 | 17.9 | 18.07 | 17.83 | 3.57M |
| July 07, 2025 | 17.66 | 17.97 | 17.97 | 18.1 | 17.55 | 5.06M |
| July 04, 2025 | 17.37 | 17.73 | 17.73 | 18.31 | 17.29 | 8.06M |
| July 03, 2025 | 17.36 | 17.48 | 17.48 | 17.65 | 17.14 | 10.78M |
| July 02, 2025 | 19.51 | 18.32 | 18.32 | 19.51 | 18.32 | 8.32M |
| July 01, 2025 | 19.6 | 20.36 | 20.36 | 21.63 | 19.54 | 16.26M |
| June 30, 2025 | 19.52 | 19.66 | 19.66 | 20.2 | 19.34 | 5.14M |
| June 27, 2025 | 18.58 | 19.47 | 19.47 | 19.54 | 18.58 | 5M |
| June 26, 2025 | 18.79 | 18.78 | 18.78 | 18.8 | 18.34 | 2.43M |
| June 25, 2025 | 18.53 | 18.43 | 18.43 | 18.74 | 18.25 | 2.06M |
| June 24, 2025 | 17.86 | 18.47 | 18.47 | 18.95 | 17.86 | 4.28M |
| June 23, 2025 | 17.17 | 17.85 | 17.85 | 18 | 16.78 | 2.55M |
| June 20, 2025 | 17.35 | 17.2 | 17.2 | 17.5 | 17.07 | 1.12M |
| June 19, 2025 | 17.55 | 17.42 | 17.42 | 17.96 | 17.35 | 1.57M |
| June 18, 2025 | 17.67 | 17.72 | 17.72 | 17.74 | 17.19 | 1.75M |
| June 17, 2025 | 18.5 | 17.51 | 17.51 | 18.5 | 17.33 | 2.61M |
| June 16, 2025 | 17.78 | 17.9 | 17.9 | 18.17 | 17.77 | 1.26M |
| June 13, 2025 | 18.5 | 17.94 | 17.94 | 18.79 | 17.87 | 2.02M |
| June 12, 2025 | 18.5 | 18.75 | 18.75 | 18.87 | 18.34 | 1.77M |
| June 11, 2025 | 18.4 | 18.68 | 18.68 | 18.83 | 18.32 | 1.79M |
| June 10, 2025 | 18.63 | 18.31 | 18.31 | 18.64 | 18.03 | 1.81M |
| June 09, 2025 | 18.68 | 18.57 | 18.57 | 18.78 | 18.44 | 1.42M |
| June 06, 2025 | 18.7 | 18.48 | 18.48 | 19.12 | 18.37 | 1.57M |
| June 05, 2025 | 18.59 | 18.78 | 18.78 | 19.23 | 18.59 | 2.21M |
| June 04, 2025 | 18.31 | 18.63 | 18.63 | 18.86 | 18.18 | 2.12M |
| June 03, 2025 | 18.13 | 18.27 | 18.27 | 18.5 | 18.12 | 1.93M |
| May 30, 2025 | 18.95 | 18.32 | 18.32 | 18.95 | 18.22 | 2.2M |
| May 29, 2025 | 19.3 | 18.96 | 18.96 | 19.38 | 18.86 | 2.67M |
| May 28, 2025 | 19.1 | 19.22 | 19.22 | 19.57 | 18.98 | 2.9M |
| May 27, 2025 | 18.77 | 19.16 | 19.16 | 19.36 | 18.72 | 3.07M |
| May 26, 2025 | 18.71 | 18.73 | 18.73 | 18.89 | 18.38 | 2.87M |