20.90
+0.38(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.24 | 20.52 | 20.52 | 20.68 | 20.21 | 4.91M |
| August 15, 2025 | 19.96 | 20.22 | 20.22 | 20.27 | 19.91 | 2.77M |
| August 14, 2025 | 20.3 | 20.02 | 20.02 | 20.54 | 19.96 | 4.29M |
| August 13, 2025 | 20.51 | 20.24 | 20.24 | 20.51 | 20.16 | 2.47M |
| August 12, 2025 | 20.44 | 20.33 | 20.33 | 20.55 | 20.26 | 2.58M |
| August 11, 2025 | 19.96 | 20.44 | 20.44 | 20.49 | 19.94 | 3.66M |
| August 08, 2025 | 20.21 | 19.96 | 19.96 | 20.34 | 19.96 | 2.48M |
| August 07, 2025 | 20.47 | 20.29 | 20.29 | 20.49 | 20.21 | 2.91M |
| August 06, 2025 | 20.19 | 20.49 | 20.49 | 20.79 | 20.15 | 5.99M |
| August 05, 2025 | 20.11 | 20.19 | 20.19 | 20.31 | 19.95 | 3.34M |
| August 04, 2025 | 19.4 | 20.1 | 20.1 | 20.16 | 19.4 | 4.27M |
| August 01, 2025 | 19.64 | 19.56 | 19.56 | 19.72 | 19.5 | 1.59M |
| July 31, 2025 | 19.91 | 19.64 | 19.64 | 20.26 | 19.59 | 4.03M |
| July 30, 2025 | 20.3 | 19.99 | 19.99 | 20.87 | 19.93 | 5.61M |
| July 29, 2025 | 20.09 | 20.2 | 20.2 | 20.25 | 19.83 | 3.34M |
| July 28, 2025 | 20.05 | 20.17 | 20.17 | 20.3 | 20.05 | 2.96M |
| July 25, 2025 | 19.9 | 20.05 | 20.05 | 20.05 | 19.77 | 2.6M |
| July 24, 2025 | 19.87 | 19.9 | 19.9 | 20.19 | 19.83 | 2.48M |
| July 23, 2025 | 19.99 | 19.86 | 19.86 | 20.32 | 19.77 | 3.16M |
| July 22, 2025 | 20.35 | 19.95 | 19.95 | 20.35 | 19.83 | 3.52M |
| July 21, 2025 | 20.01 | 20.29 | 20.29 | 20.35 | 19.93 | 3.5M |
| July 18, 2025 | 20.17 | 20.02 | 20.02 | 20.3 | 19.95 | 2.78M |
| July 17, 2025 | 20.1 | 20.21 | 20.21 | 20.35 | 20.02 | 2.46M |
| July 16, 2025 | 20.2 | 20.26 | 20.26 | 20.55 | 20.17 | 4.19M |
| July 15, 2025 | 20.22 | 20.18 | 20.18 | 20.4 | 19.85 | 3.97M |
| July 14, 2025 | 19.75 | 20.27 | 20.27 | 20.42 | 19.64 | 6.28M |
| July 11, 2025 | 19.7 | 19.71 | 19.71 | 19.88 | 19.56 | 2.49M |
| July 10, 2025 | 19.82 | 19.71 | 19.71 | 19.99 | 19.56 | 2.96M |
| July 09, 2025 | 19.89 | 19.81 | 19.81 | 20.33 | 19.81 | 3.73M |
| July 08, 2025 | 19.8 | 19.97 | 19.97 | 20.03 | 19.57 | 3.33M |
| July 07, 2025 | 20.3 | 19.79 | 19.79 | 20.3 | 19.74 | 5.11M |
| July 04, 2025 | 19.89 | 20.48 | 20.48 | 20.7 | 19.44 | 8.76M |
| July 03, 2025 | 19.63 | 19.75 | 19.75 | 19.82 | 19.55 | 1.8M |
| July 02, 2025 | 20 | 19.66 | 19.66 | 20.02 | 19.55 | 2.86M |
| July 01, 2025 | 20 | 20 | 20 | 20.19 | 19.85 | 2.83M |
| June 30, 2025 | 19.91 | 20.09 | 20.09 | 20.09 | 19.87 | 2.35M |
| June 27, 2025 | 19.94 | 19.91 | 19.91 | 20.09 | 19.81 | 2.58M |
| June 26, 2025 | 20.2 | 19.98 | 19.98 | 20.2 | 19.91 | 3.62M |
| June 25, 2025 | 20.45 | 20.24 | 20.24 | 20.45 | 20.04 | 3.56M |
| June 24, 2025 | 19.7 | 20.23 | 20.23 | 20.44 | 19.58 | 4.26M |
| June 23, 2025 | 18.96 | 19.6 | 19.6 | 19.62 | 18.9 | 3.4M |
| June 20, 2025 | 19.97 | 19.24 | 19.24 | 20.22 | 19.15 | 4.96M |
| June 19, 2025 | 20.34 | 20.13 | 20.13 | 20.58 | 20.06 | 4.06M |
| June 18, 2025 | 20.16 | 20.42 | 20.42 | 20.47 | 19.91 | 4.99M |
| June 17, 2025 | 20.7 | 20.15 | 20.15 | 20.83 | 20.05 | 6.99M |
| June 16, 2025 | 21.21 | 20.75 | 20.75 | 21.35 | 20.71 | 6.58M |
| June 13, 2025 | 21.8 | 21.38 | 21.38 | 21.99 | 20.7 | 6.86M |
| June 12, 2025 | 22.61 | 22.1 | 22.1 | 22.65 | 22.1 | 4.93M |
| June 11, 2025 | 22.4 | 22.64 | 22.64 | 22.78 | 22.23 | 6.16M |
| June 10, 2025 | 22.8 | 22.39 | 22.39 | 22.9 | 21.96 | 8.54M |
| June 09, 2025 | 22.95 | 22.89 | 22.89 | 23.25 | 22.75 | 6.53M |
| June 06, 2025 | 23.51 | 22.95 | 22.95 | 23.58 | 22.7 | 9.45M |
| June 05, 2025 | 22.29 | 23.35 | 23.35 | 23.5 | 22.1 | 15.63M |
| June 04, 2025 | 22.22 | 22.38 | 22.38 | 23.18 | 22.22 | 7.11M |
| June 03, 2025 | 21.93 | 22.56 | 22.56 | 23.02 | 21.38 | 11.16M |
| May 30, 2025 | 22.55 | 21.73 | 21.73 | 22.55 | 21.65 | 6.73M |
| May 29, 2025 | 22.14 | 22.56 | 22.56 | 22.73 | 21.87 | 10.55M |
| May 28, 2025 | 22.29 | 22.22 | 22.22 | 22.59 | 22.01 | 7.8M |
| May 27, 2025 | 21.36 | 22.44 | 22.44 | 22.49 | 20.61 | 14.02M |
| May 26, 2025 | 21.11 | 21.34 | 21.34 | 21.79 | 21.01 | 5.28M |