20.95
+0.18(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.65 | 20.77 | 20.77 | 20.77 | 20.37 | 1.34M |
| September 04, 2025 | 20.47 | 20.64 | 20.64 | 20.84 | 20.33 | 1.71M |
| September 03, 2025 | 20.94 | 20.47 | 20.47 | 21.08 | 20.46 | 1.42M |
| September 02, 2025 | 21.4 | 21 | 21 | 21.4 | 20.68 | 2.36M |
| September 01, 2025 | 21.06 | 21.36 | 21.36 | 21.41 | 20.88 | 2.01M |
| August 29, 2025 | 21 | 21.1 | 21.1 | 21.14 | 20.9 | 1.93M |
| August 28, 2025 | 21.34 | 20.99 | 20.99 | 21.6 | 20.42 | 4.51M |
| August 27, 2025 | 22.48 | 21.46 | 21.46 | 22.49 | 21.45 | 4.55M |
| August 26, 2025 | 22.26 | 22.4 | 22.4 | 22.58 | 22.16 | 3.17M |
| August 25, 2025 | 22.11 | 22.28 | 22.28 | 22.29 | 22.01 | 3.27M |
| August 22, 2025 | 22.42 | 22.12 | 22.12 | 22.49 | 21.95 | 3.34M |
| August 21, 2025 | 22.16 | 22.42 | 22.42 | 22.64 | 22 | 4.76M |
| August 20, 2025 | 22 | 22.16 | 22.16 | 22.26 | 21.89 | 2.79M |
| August 19, 2025 | 22.28 | 22.14 | 22.14 | 22.28 | 21.8 | 4.96M |
| August 18, 2025 | 22.6 | 22.32 | 22.32 | 22.73 | 22.28 | 6.36M |
| August 15, 2025 | 22.39 | 22.6 | 22.6 | 22.69 | 22.04 | 7.37M |
| August 14, 2025 | 24 | 22.39 | 22.39 | 24.15 | 22.35 | 12.18M |
| August 13, 2025 | 24.6 | 23.89 | 23.89 | 25.17 | 23.7 | 16.2M |
| August 12, 2025 | 22.29 | 24.52 | 24.52 | 24.52 | 22.15 | 15.68M |
| August 11, 2025 | 21.85 | 22.29 | 22.29 | 22.76 | 21.69 | 8.27M |
| August 08, 2025 | 21.45 | 21.84 | 21.84 | 22.19 | 21.42 | 6.84M |
| August 07, 2025 | 21.28 | 21.44 | 21.44 | 21.63 | 21.12 | 4.92M |
| August 06, 2025 | 21.1 | 21.29 | 21.29 | 21.41 | 20.85 | 4.13M |
| August 05, 2025 | 21.2 | 21.04 | 21.04 | 21.2 | 20.8 | 2.91M |
| August 04, 2025 | 20.9 | 21.1 | 21.1 | 21.47 | 20.74 | 4.84M |
| August 01, 2025 | 20.77 | 21.07 | 21.07 | 21.16 | 20.5 | 4.14M |
| July 31, 2025 | 21.25 | 20.7 | 20.7 | 21.26 | 20.59 | 5.2M |
| July 30, 2025 | 20.47 | 21.28 | 21.28 | 21.29 | 20.45 | 9.12M |
| July 29, 2025 | 20.35 | 20.47 | 20.47 | 20.74 | 20.29 | 3.02M |
| July 28, 2025 | 20.56 | 20.43 | 20.43 | 20.57 | 20.27 | 1.66M |
| July 25, 2025 | 20.23 | 20.42 | 20.42 | 20.53 | 20.2 | 2.36M |
| July 24, 2025 | 20.1 | 20.27 | 20.27 | 20.34 | 20.1 | 1.76M |
| July 23, 2025 | 20.53 | 20.19 | 20.19 | 20.54 | 20.17 | 2.75M |
| July 22, 2025 | 20.35 | 20.52 | 20.52 | 20.57 | 20.19 | 3.74M |
| July 21, 2025 | 20.18 | 20.37 | 20.37 | 20.46 | 20.11 | 2.64M |
| July 18, 2025 | 20.29 | 20.18 | 20.18 | 20.34 | 20.11 | 1.92M |
| July 17, 2025 | 20.18 | 20.3 | 20.3 | 20.4 | 20.13 | 2.07M |
| July 16, 2025 | 20.16 | 20.19 | 20.19 | 20.3 | 20.08 | 1.69M |
| July 15, 2025 | 20.41 | 20.16 | 20.16 | 20.46 | 20.02 | 2.82M |
| July 14, 2025 | 20.05 | 20.49 | 20.49 | 20.66 | 20.05 | 3.87M |
| July 11, 2025 | 20.26 | 20.14 | 20.14 | 20.28 | 20.08 | 2.57M |
| July 10, 2025 | 20.06 | 20.28 | 20.28 | 20.53 | 19.92 | 2.63M |
| July 09, 2025 | 20.42 | 20.07 | 20.07 | 20.43 | 20.01 | 3.02M |
| July 08, 2025 | 20.3 | 20.41 | 20.41 | 20.41 | 20.1 | 3.5M |
| July 07, 2025 | 20.13 | 20.23 | 20.23 | 20.31 | 20 | 3.11M |
| July 04, 2025 | 20.24 | 20.13 | 20.13 | 20.58 | 20.13 | 3.9M |
| July 03, 2025 | 20.9 | 20.41 | 20.41 | 21.03 | 20.37 | 4.81M |
| July 02, 2025 | 20.87 | 21 | 21 | 21.17 | 20.6 | 4.62M |
| July 01, 2025 | 21.4 | 21.06 | 21.06 | 21.4 | 20.47 | 8.09M |
| June 30, 2025 | 20.8 | 21.54 | 21.54 | 22.05 | 20.27 | 9M |
| June 27, 2025 | 21.94 | 21.04 | 21.04 | 22.4 | 21.01 | 9.39M |
| June 26, 2025 | 21.09 | 22.2 | 22.2 | 22.64 | 20.63 | 11.18M |
| June 25, 2025 | 20.94 | 21.32 | 21.32 | 21.34 | 20.64 | 8.5M |
| June 24, 2025 | 20.5 | 21.16 | 21.16 | 21.4 | 20.5 | 11.89M |
| June 23, 2025 | 21.59 | 22.64 | 22.64 | 23.39 | 20.73 | 13.4M |
| June 20, 2025 | 19.98 | 21.26 | 21.26 | 22.22 | 19.7 | 9.44M |
| June 19, 2025 | 20.5 | 20.7 | 20.7 | 21.4 | 19.49 | 9.28M |
| June 18, 2025 | 21.03 | 22.31 | 21.41 | 23 | 20.42 | 10.15M |
| June 17, 2025 | 20.97 | 21.03 | 20.18 | 21.23 | 20.21 | 7.28M |
| June 16, 2025 | 20.83 | 21.49 | 20.62 | 21.8 | 20.38 | 11.96M |