20.14
+0.22(+1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19.92 | 20.14 | 20.14 | 20.2 | 19.6 | 23.67M |
September 05, 2025 | 18.9 | 19.92 | 19.92 | 20.07 | 18.73 | 35.32M |
September 04, 2025 | 19.58 | 18.89 | 18.89 | 19.77 | 18.39 | 32.04M |
September 03, 2025 | 18.96 | 19.77 | 19.77 | 20.68 | 18.6 | 52.13M |
September 02, 2025 | 19.7 | 18.8 | 18.8 | 19.76 | 18.65 | 18.91M |
September 01, 2025 | 19.4 | 19.73 | 19.73 | 20.08 | 19.4 | 18.35M |
August 29, 2025 | 19.68 | 19.37 | 19.37 | 19.7 | 19.3 | 13.44M |
August 28, 2025 | 19 | 19.68 | 19.68 | 19.73 | 19 | 23.95M |
August 27, 2025 | 19.45 | 19 | 19 | 19.79 | 19 | 20.19M |
August 26, 2025 | 19.64 | 19.45 | 19.45 | 19.68 | 19.35 | 15.11M |
August 25, 2025 | 20.04 | 19.76 | 19.76 | 20.04 | 19.51 | 29.76M |
August 22, 2025 | 19.52 | 20.04 | 20.04 | 20.1 | 19.44 | 23.95M |
August 21, 2025 | 19.77 | 19.52 | 19.52 | 19.89 | 19.38 | 15.09M |
August 20, 2025 | 19.43 | 19.77 | 19.77 | 19.77 | 19.18 | 17.53M |
August 19, 2025 | 19.49 | 19.43 | 19.43 | 19.84 | 19.27 | 16M |
August 18, 2025 | 19.55 | 19.61 | 19.61 | 19.74 | 19.34 | 22.15M |
August 15, 2025 | 18.85 | 19.42 | 19.42 | 19.44 | 18.81 | 16.51M |
August 14, 2025 | 19.37 | 18.89 | 18.89 | 19.52 | 18.88 | 18.75M |
August 13, 2025 | 19.38 | 19.34 | 19.34 | 19.81 | 19.26 | 27.22M |
August 12, 2025 | 19.08 | 19.47 | 19.47 | 19.48 | 18.72 | 30.72M |
August 11, 2025 | 18.65 | 18.8 | 18.8 | 18.89 | 18.65 | 10.03M |
August 08, 2025 | 19.02 | 18.68 | 18.68 | 19.05 | 18.65 | 10.77M |
August 07, 2025 | 18.88 | 19.02 | 19.02 | 19.15 | 18.78 | 15.88M |
August 06, 2025 | 18.59 | 18.88 | 18.88 | 18.95 | 18.55 | 14.01M |
August 05, 2025 | 18.47 | 18.59 | 18.59 | 18.74 | 18.4 | 9.08M |
August 04, 2025 | 18.19 | 18.47 | 18.47 | 18.48 | 18.07 | 8.57M |
August 01, 2025 | 18.37 | 18.31 | 18.31 | 18.7 | 18.27 | 8.53M |
July 31, 2025 | 18.78 | 18.37 | 18.37 | 18.9 | 18.27 | 13.27M |
July 30, 2025 | 18.72 | 18.86 | 18.86 | 19.26 | 18.59 | 13.92M |
July 29, 2025 | 18.72 | 18.79 | 18.79 | 18.95 | 18.69 | 9.98M |
July 28, 2025 | 19 | 18.82 | 18.82 | 19.06 | 18.78 | 11.07M |
July 25, 2025 | 18.74 | 18.98 | 18.98 | 18.98 | 18.57 | 17.08M |
July 24, 2025 | 18.49 | 18.73 | 18.73 | 18.73 | 18.45 | 13.67M |
July 23, 2025 | 18.34 | 18.5 | 18.5 | 18.65 | 18.25 | 15.84M |
July 22, 2025 | 18.3 | 18.36 | 18.36 | 18.43 | 18.29 | 7.2M |
July 21, 2025 | 18.43 | 18.35 | 18.35 | 18.43 | 18.27 | 8.37M |
July 18, 2025 | 18.26 | 18.41 | 18.41 | 18.43 | 18.1 | 10.42M |
July 17, 2025 | 18.09 | 18.26 | 18.26 | 18.28 | 18 | 7.75M |
July 16, 2025 | 18.26 | 18.12 | 18.12 | 18.39 | 18.09 | 8.62M |
July 15, 2025 | 18.19 | 18.21 | 18.21 | 18.3 | 18.13 | 6.02M |
July 14, 2025 | 18.3 | 18.24 | 18.24 | 18.39 | 18.21 | 5.92M |
July 11, 2025 | 18.46 | 18.38 | 18.38 | 18.58 | 18.23 | 8.86M |
July 10, 2025 | 18.27 | 18.41 | 18.41 | 18.42 | 18.15 | 8.46M |
July 09, 2025 | 18.57 | 18.24 | 18.24 | 18.61 | 18.19 | 10.1M |
July 08, 2025 | 18.15 | 18.57 | 18.57 | 18.88 | 18.13 | 13.72M |
July 07, 2025 | 18.02 | 18.15 | 18.15 | 18.29 | 18.02 | 5.23M |
July 04, 2025 | 18.46 | 18.18 | 18.18 | 18.5 | 18.17 | 8.07M |
July 03, 2025 | 18.49 | 18.51 | 18.51 | 18.57 | 18.33 | 7.36M |
July 02, 2025 | 18.73 | 18.51 | 18.51 | 18.95 | 18.45 | 11.25M |
July 01, 2025 | 18.5 | 18.92 | 18.92 | 19.1 | 18.5 | 20.33M |
June 30, 2025 | 18.02 | 18.64 | 18.64 | 18.64 | 18.01 | 16.97M |
June 27, 2025 | 17.96 | 17.94 | 17.94 | 18.1 | 17.82 | 7.38M |
June 26, 2025 | 18.15 | 17.92 | 17.92 | 18.21 | 17.9 | 10.26M |
June 25, 2025 | 18.05 | 18.15 | 18.15 | 18.17 | 17.9 | 10.76M |
June 24, 2025 | 17.95 | 18.04 | 18.04 | 18.1 | 17.88 | 11.36M |
June 23, 2025 | 17.5 | 17.96 | 17.96 | 18.01 | 17.36 | 13.61M |
June 20, 2025 | 17.12 | 17.7 | 17.7 | 17.85 | 17.12 | 16.2M |
June 19, 2025 | 17.17 | 17.15 | 17.15 | 17.43 | 17.12 | 6.17M |
June 18, 2025 | 17.45 | 17.27 | 17.27 | 17.45 | 17.13 | 4.08M |
June 17, 2025 | 17.2 | 17.29 | 17.29 | 17.42 | 17.18 | 4.43M |