20.82
-0.56(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.56 | 21.38 | 21.38 | 21.38 | 19.56 | 4.76M |
| August 15, 2025 | 19.21 | 19.44 | 19.44 | 19.6 | 19.21 | 2.82M |
| August 14, 2025 | 19.93 | 19.27 | 19.27 | 19.93 | 19.19 | 3.29M |
| August 13, 2025 | 20.05 | 19.82 | 19.82 | 20.3 | 19.55 | 2.89M |
| August 12, 2025 | 20.06 | 19.91 | 19.91 | 20.15 | 19.66 | 2.46M |
| August 11, 2025 | 19.87 | 19.96 | 19.96 | 20 | 19.57 | 2.92M |
| August 08, 2025 | 20.45 | 19.87 | 19.87 | 20.5 | 19.49 | 4.98M |
| August 07, 2025 | 20.76 | 20.73 | 20.73 | 20.94 | 20.5 | 3.19M |
| August 06, 2025 | 20.48 | 20.73 | 20.73 | 20.91 | 20.23 | 4.84M |
| August 05, 2025 | 19.78 | 20.5 | 20.5 | 20.56 | 19.74 | 4.89M |
| August 04, 2025 | 18.93 | 19.69 | 19.69 | 19.91 | 18.79 | 4.56M |
| August 01, 2025 | 18.45 | 18.99 | 18.99 | 19.01 | 18.41 | 2.99M |
| July 31, 2025 | 18.77 | 18.51 | 18.51 | 18.88 | 18.4 | 2.65M |
| July 30, 2025 | 19.2 | 18.71 | 18.71 | 19.26 | 18.49 | 3.28M |
| July 29, 2025 | 19.24 | 19.2 | 19.2 | 19.46 | 18.94 | 3.13M |
| July 28, 2025 | 18.85 | 19.2 | 19.2 | 19.29 | 18.78 | 3.87M |
| July 25, 2025 | 18.68 | 18.84 | 18.84 | 19.05 | 18.33 | 3.3M |
| July 24, 2025 | 18.6 | 18.68 | 18.68 | 18.97 | 18.52 | 2.61M |
| July 23, 2025 | 18.93 | 18.6 | 18.6 | 18.95 | 18.52 | 3.06M |
| July 22, 2025 | 18.75 | 18.88 | 18.88 | 19.05 | 18.56 | 4.31M |
| July 21, 2025 | 18.8 | 18.71 | 18.71 | 19.06 | 18.55 | 4.39M |
| July 18, 2025 | 18.78 | 18.67 | 18.67 | 18.83 | 18.48 | 3.13M |
| July 17, 2025 | 18.85 | 18.75 | 18.75 | 18.94 | 18.68 | 2.43M |
| July 16, 2025 | 18.85 | 18.89 | 18.89 | 18.99 | 18.7 | 3.02M |
| July 15, 2025 | 18.75 | 18.85 | 18.85 | 19.05 | 18.68 | 2.69M |
| July 14, 2025 | 18.6 | 18.8 | 18.8 | 19.07 | 18.49 | 2.77M |
| July 11, 2025 | 18.7 | 18.53 | 18.53 | 18.87 | 18.48 | 2.63M |
| July 10, 2025 | 18.52 | 18.78 | 18.78 | 19.02 | 18.4 | 3.57M |
| July 09, 2025 | 18.96 | 18.55 | 18.55 | 19.17 | 18.46 | 3.28M |
| July 08, 2025 | 18.7 | 18.92 | 18.92 | 19.29 | 18.67 | 4.51M |
| July 07, 2025 | 17.92 | 18.78 | 18.78 | 18.84 | 17.89 | 4.07M |
| July 04, 2025 | 18.24 | 18.21 | 18.21 | 18.44 | 18.08 | 2.94M |
| July 03, 2025 | 18.01 | 18.31 | 18.31 | 18.4 | 17.94 | 3.15M |
| July 02, 2025 | 17.94 | 18.01 | 18.01 | 18.29 | 17.81 | 3.31M |
| July 01, 2025 | 18.23 | 17.98 | 17.98 | 18.48 | 17.71 | 6.2M |
| June 30, 2025 | 17.49 | 18.13 | 18.13 | 18.42 | 17.36 | 6.76M |
| June 27, 2025 | 17.42 | 17.42 | 17.42 | 17.46 | 17.19 | 2.26M |
| June 26, 2025 | 17.21 | 17.35 | 17.35 | 17.66 | 17.08 | 2.93M |
| June 25, 2025 | 17.45 | 17.24 | 17.24 | 17.45 | 17.03 | 2.2M |
| June 24, 2025 | 16.59 | 17.2 | 17.2 | 17.27 | 16.52 | 2.53M |
| June 23, 2025 | 16.23 | 16.51 | 16.51 | 16.57 | 16.14 | 1.36M |
| June 20, 2025 | 16.36 | 16.32 | 16.32 | 16.61 | 16.27 | 1.6M |
| June 19, 2025 | 16.75 | 16.41 | 16.41 | 17 | 16.3 | 2.15M |
| June 18, 2025 | 16.94 | 16.83 | 16.83 | 17.05 | 16.69 | 1.46M |
| June 17, 2025 | 16.95 | 16.94 | 16.94 | 17.07 | 16.79 | 1.7M |
| June 16, 2025 | 16.91 | 16.95 | 16.95 | 17.22 | 16.9 | 1.89M |
| June 13, 2025 | 17.72 | 16.9 | 16.9 | 17.79 | 16.86 | 4.11M |
| June 12, 2025 | 17.65 | 17.69 | 17.69 | 17.95 | 17.49 | 2.83M |
| June 11, 2025 | 17.54 | 17.65 | 17.65 | 17.72 | 17.38 | 2.21M |
| June 10, 2025 | 17.66 | 17.46 | 17.46 | 17.72 | 17.33 | 3.34M |
| June 09, 2025 | 17.62 | 17.64 | 17.64 | 17.85 | 17.53 | 2.29M |
| June 06, 2025 | 17.83 | 17.67 | 17.67 | 17.89 | 17.46 | 2.45M |
| June 05, 2025 | 17.94 | 17.75 | 17.75 | 17.99 | 17.67 | 4.25M |
| June 04, 2025 | 17.6 | 17.94 | 17.94 | 18.15 | 17.37 | 10.24M |
| June 03, 2025 | 16.13 | 17.4 | 17.4 | 17.8 | 16.13 | 10.06M |
| May 30, 2025 | 16.76 | 16.24 | 16.24 | 16.76 | 16.21 | 2.41M |
| May 29, 2025 | 16.32 | 16.75 | 16.75 | 16.87 | 16.32 | 2.18M |
| May 28, 2025 | 16.51 | 16.37 | 16.37 | 16.72 | 16.28 | 1.69M |
| May 27, 2025 | 16.55 | 16.4 | 16.4 | 16.6 | 16.21 | 1.71M |
| May 26, 2025 | 16.5 | 16.55 | 16.55 | 16.69 | 16.34 | 1.83M |