20.62
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.71 | 20.62 | 20.62 | 20.8 | 20.53 | 2.11M |
| August 15, 2025 | 20.92 | 20.64 | 20.64 | 21.08 | 20.5 | 2.45M |
| August 14, 2025 | 21 | 21.04 | 21.04 | 21.4 | 20.81 | 2.87M |
| August 13, 2025 | 21.26 | 20.97 | 20.97 | 21.41 | 20.93 | 1.46M |
| August 12, 2025 | 21.43 | 21.25 | 21.25 | 21.52 | 21.21 | 1.09M |
| August 11, 2025 | 21.1 | 21.42 | 21.42 | 21.5 | 20.98 | 1.72M |
| August 08, 2025 | 21.09 | 21.06 | 21.06 | 21.14 | 20.93 | 1.1M |
| August 07, 2025 | 20.74 | 21.04 | 21.04 | 21.16 | 20.62 | 1.73M |
| August 06, 2025 | 20.82 | 20.75 | 20.75 | 20.82 | 20.57 | 1.57M |
| August 05, 2025 | 20.6 | 20.83 | 20.83 | 20.89 | 20.51 | 1.33M |
| August 04, 2025 | 20.6 | 20.6 | 20.6 | 20.91 | 20.4 | 1.95M |
| August 01, 2025 | 20.14 | 20.56 | 20.56 | 20.69 | 20.05 | 2.64M |
| July 31, 2025 | 20.26 | 20.15 | 20.15 | 20.26 | 19.95 | 2.08M |
| July 30, 2025 | 20.12 | 20.17 | 20.17 | 20.32 | 20 | 1.19M |
| July 29, 2025 | 20.2 | 20.13 | 20.13 | 20.49 | 19.9 | 1.7M |
| July 28, 2025 | 20.17 | 20.2 | 20.2 | 20.27 | 20.07 | 1.17M |
| July 25, 2025 | 19.99 | 20.19 | 20.19 | 20.25 | 19.82 | 2.01M |
| July 24, 2025 | 19.75 | 19.93 | 19.93 | 20.23 | 19.73 | 2.14M |
| July 23, 2025 | 19.79 | 19.79 | 19.79 | 20.11 | 19.68 | 1.5M |
| July 22, 2025 | 19.75 | 19.79 | 19.79 | 19.8 | 19.63 | 960,080 |
| July 21, 2025 | 19.7 | 19.71 | 19.71 | 19.8 | 19.55 | 1.07M |
| July 18, 2025 | 19.59 | 19.6 | 19.6 | 19.84 | 19.53 | 1.21M |
| July 17, 2025 | 19.59 | 19.53 | 19.53 | 19.69 | 19.46 | 1.07M |
| July 16, 2025 | 19.58 | 19.57 | 19.57 | 19.76 | 19.36 | 2.02M |
| July 15, 2025 | 19.78 | 19.53 | 19.53 | 19.92 | 19.44 | 1.31M |
| July 14, 2025 | 19.57 | 19.89 | 19.89 | 19.9 | 19.52 | 1.61M |
| July 11, 2025 | 19.9 | 19.6 | 19.6 | 19.9 | 19.43 | 1.28M |
| July 10, 2025 | 19.73 | 19.78 | 19.78 | 19.84 | 19.51 | 1.72M |
| July 09, 2025 | 19.61 | 19.68 | 19.68 | 20.07 | 19.42 | 2.2M |
| July 08, 2025 | 19.78 | 19.87 | 19.48 | 20.07 | 19.48 | 2.49M |
| July 07, 2025 | 19.5 | 19.78 | 19.39 | 19.8 | 19.38 | 1.03M |
| July 04, 2025 | 19.83 | 19.55 | 19.55 | 19.83 | 19.5 | 1.02M |
| July 03, 2025 | 19.79 | 19.78 | 19.78 | 19.95 | 19.61 | 1.07M |
| July 02, 2025 | 19.7 | 19.69 | 19.69 | 19.81 | 19.43 | 1.54M |
| July 01, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.47 | 887,384 |
| June 30, 2025 | 19.56 | 19.47 | 19.47 | 19.59 | 19.31 | 1.18M |
| June 27, 2025 | 19.42 | 19.56 | 19.56 | 19.8 | 19.37 | 1.18M |
| June 26, 2025 | 19.42 | 19.44 | 19.44 | 19.65 | 19.26 | 1.45M |
| June 25, 2025 | 19.2 | 19.42 | 19.42 | 19.58 | 19.06 | 1.83M |
| June 24, 2025 | 18.51 | 19.25 | 19.25 | 19.25 | 18.51 | 1.64M |
| June 23, 2025 | 18.3 | 18.47 | 18.47 | 18.47 | 18.1 | 872,200 |
| June 20, 2025 | 18.47 | 18.35 | 18.35 | 18.64 | 18.33 | 817,308 |
| June 19, 2025 | 18.8 | 18.42 | 18.42 | 18.94 | 18.31 | 1.79M |
| June 18, 2025 | 19.44 | 18.89 | 18.89 | 19.44 | 18.75 | 1.91M |
| June 17, 2025 | 19.35 | 19.29 | 19.29 | 19.45 | 19.05 | 984,800 |
| June 16, 2025 | 19.21 | 19.3 | 19.3 | 19.56 | 19.01 | 1.18M |
| June 13, 2025 | 19.88 | 19.27 | 19.27 | 20.02 | 19.19 | 1.76M |
| June 12, 2025 | 20.06 | 19.94 | 19.94 | 20.17 | 19.81 | 1.25M |
| June 11, 2025 | 20.03 | 20.07 | 20.07 | 20.35 | 20.01 | 1.3M |
| June 10, 2025 | 20.11 | 20.08 | 20.08 | 20.24 | 19.76 | 2.1M |
| June 09, 2025 | 20.42 | 20.1 | 20.1 | 20.43 | 20.08 | 2.79M |
| June 06, 2025 | 19.7 | 20.44 | 20.44 | 20.55 | 19.7 | 5.07M |
| June 05, 2025 | 19.37 | 19.88 | 19.88 | 20 | 19.22 | 3.31M |
| June 04, 2025 | 18.95 | 19.4 | 19.4 | 19.47 | 18.9 | 2.42M |
| June 03, 2025 | 18.73 | 18.91 | 18.91 | 19 | 18.66 | 1.36M |
| May 30, 2025 | 18.79 | 18.72 | 18.72 | 18.9 | 18.68 | 886,800 |
| May 29, 2025 | 18.69 | 18.79 | 18.79 | 18.85 | 18.54 | 975,420 |
| May 28, 2025 | 18.7 | 18.75 | 18.75 | 18.79 | 18.55 | 683,820 |
| May 27, 2025 | 18.7 | 18.71 | 18.71 | 18.76 | 18.5 | 952,814 |
| May 26, 2025 | 18.42 | 18.57 | 18.57 | 18.65 | 18.31 | 884,607 |