20.07
-0.28(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.91 | 20.35 | 20.35 | 20.5 | 19.82 | 3.09M |
| August 15, 2025 | 20.29 | 19.8 | 19.8 | 20.6 | 19.8 | 2.74M |
| August 14, 2025 | 20.99 | 20.37 | 20.37 | 21.16 | 20.28 | 3M |
| August 13, 2025 | 21.12 | 20.99 | 20.99 | 21.15 | 20.72 | 2.1M |
| August 12, 2025 | 21.02 | 21.1 | 21.1 | 21.1 | 20.52 | 2.21M |
| August 11, 2025 | 21 | 21.11 | 21.11 | 21.11 | 20.64 | 2.72M |
| August 08, 2025 | 19.81 | 20.87 | 20.87 | 20.96 | 19.58 | 3.58M |
| August 07, 2025 | 19.95 | 19.86 | 19.86 | 20.19 | 19.58 | 2.69M |
| August 06, 2025 | 19.8 | 19.95 | 19.95 | 20.22 | 19.52 | 3.15M |
| August 05, 2025 | 19.48 | 19.9 | 19.9 | 19.9 | 19.26 | 2.81M |
| August 04, 2025 | 19 | 19.45 | 19.45 | 19.6 | 18.51 | 3.51M |
| August 01, 2025 | 19.12 | 18.79 | 18.79 | 19.2 | 18.59 | 2.57M |
| July 31, 2025 | 18.69 | 19.09 | 19.09 | 19.33 | 18.69 | 3.55M |
| July 30, 2025 | 18.45 | 18.77 | 18.77 | 19.2 | 18.37 | 2.7M |
| July 29, 2025 | 18.44 | 18.58 | 18.58 | 18.86 | 18.34 | 2.17M |
| July 28, 2025 | 18.69 | 18.6 | 18.6 | 18.84 | 18.14 | 3.66M |
| July 25, 2025 | 18.09 | 18.88 | 18.88 | 19.48 | 18.09 | 6.41M |
| July 24, 2025 | 17.61 | 18.12 | 18.12 | 18.2 | 17.4 | 4.6M |
| July 23, 2025 | 17.4 | 17.67 | 17.67 | 17.67 | 17.21 | 3.11M |
| July 22, 2025 | 17.08 | 17.4 | 17.4 | 17.86 | 17.02 | 4.4M |
| July 21, 2025 | 16.56 | 17.14 | 17.14 | 17.18 | 16.15 | 5.01M |
| July 18, 2025 | 16.64 | 16.57 | 16.57 | 16.73 | 16.2 | 2.45M |
| July 17, 2025 | 16.76 | 16.7 | 16.63 | 16.89 | 16.5 | 2.49M |
| July 16, 2025 | 17.12 | 16.84 | 16.77 | 17.17 | 16.72 | 3.18M |
| July 15, 2025 | 16.7 | 17 | 16.93 | 17.28 | 16.7 | 4.29M |
| July 14, 2025 | 16.7 | 16.88 | 16.81 | 18.43 | 16.64 | 7.1M |
| July 11, 2025 | 16.85 | 16.76 | 16.69 | 16.92 | 16.53 | 1.98M |
| July 10, 2025 | 16.92 | 16.84 | 16.84 | 16.95 | 16.57 | 1.52M |
| July 09, 2025 | 16.53 | 16.92 | 16.92 | 16.97 | 16.51 | 2.36M |
| July 08, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.36 | 1.12M |
| July 07, 2025 | 16.24 | 16.43 | 16.43 | 16.63 | 16.2 | 1.69M |
| July 04, 2025 | 16.31 | 16.43 | 16.43 | 16.65 | 16.16 | 1.88M |
| July 03, 2025 | 16.57 | 16.31 | 16.31 | 16.59 | 15.81 | 2.94M |
| July 02, 2025 | 16.98 | 16.53 | 16.53 | 16.99 | 16.42 | 2.09M |
| July 01, 2025 | 16.53 | 16.89 | 16.89 | 17.1 | 16.53 | 2.6M |
| June 30, 2025 | 16.7 | 16.73 | 16.73 | 16.8 | 16.2 | 2.93M |
| June 27, 2025 | 16.46 | 16.62 | 16.62 | 16.78 | 16.23 | 2.3M |
| June 26, 2025 | 16.68 | 16.49 | 16.49 | 16.68 | 16.24 | 1.93M |
| June 25, 2025 | 16.93 | 16.54 | 16.54 | 17.33 | 16.46 | 5.05M |
| June 24, 2025 | 16.91 | 16.93 | 16.93 | 17.34 | 16.89 | 3.49M |
| June 23, 2025 | 16.2 | 16.86 | 16.86 | 16.89 | 15.75 | 4.45M |
| June 20, 2025 | 15.8 | 15.93 | 15.93 | 16.58 | 15.75 | 3.07M |
| June 19, 2025 | 15.88 | 15.8 | 15.8 | 16.02 | 15.63 | 2.63M |
| June 18, 2025 | 15.95 | 15.89 | 15.89 | 16.24 | 15.72 | 2.22M |
| June 17, 2025 | 16.28 | 16.07 | 16.07 | 16.69 | 15.95 | 2.24M |
| June 16, 2025 | 16.59 | 16.28 | 16.28 | 16.7 | 16.23 | 3.06M |
| June 13, 2025 | 16.99 | 16.66 | 16.66 | 17.22 | 16.52 | 2.8M |
| June 12, 2025 | 16.7 | 17 | 17 | 17.11 | 16.64 | 4.46M |
| June 11, 2025 | 16.09 | 16.91 | 16.91 | 17.05 | 15.78 | 7.56M |
| June 10, 2025 | 16.01 | 15.8 | 15.8 | 16.56 | 15.79 | 5.79M |
| June 09, 2025 | 16.03 | 15.9 | 15.9 | 16.13 | 15.81 | 2.91M |
| June 06, 2025 | 15.63 | 16.03 | 16.03 | 16.14 | 15.5 | 3.09M |
| June 05, 2025 | 15.25 | 15.59 | 15.59 | 15.86 | 15.2 | 3.66M |
| June 04, 2025 | 15.09 | 15.27 | 15.27 | 15.3 | 14.91 | 1.71M |
| June 03, 2025 | 14.86 | 15 | 15 | 15.08 | 14.81 | 1.16M |
| May 30, 2025 | 15.1 | 14.86 | 14.86 | 15.1 | 14.76 | 1.52M |
| May 29, 2025 | 15 | 14.95 | 14.95 | 15.13 | 14.84 | 1.62M |
| May 28, 2025 | 14.88 | 14.99 | 14.99 | 15.07 | 14.8 | 1.11M |
| May 27, 2025 | 14.87 | 14.9 | 14.9 | 15.28 | 14.8 | 1.7M |
| May 26, 2025 | 14.77 | 14.92 | 14.92 | 15.04 | 14.76 | 929,500 |