20.54
+0.98(+5.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.8 | 19.56 | 19.56 | 19.56 | 18.65 | 1.53M |
September 04, 2025 | 18.61 | 18.63 | 18.63 | 18.8 | 18.52 | 840,800 |
September 03, 2025 | 18.62 | 18.61 | 18.61 | 19 | 18.4 | 1.32M |
September 02, 2025 | 18.53 | 18.48 | 18.48 | 18.77 | 18.12 | 1.06M |
September 01, 2025 | 18.5 | 18.63 | 18.63 | 19.07 | 18.5 | 1.21M |
August 29, 2025 | 18.47 | 18.81 | 18.81 | 18.91 | 18 | 1.37M |
August 28, 2025 | 18.51 | 18.26 | 18.26 | 18.8 | 18.01 | 3.02M |
August 27, 2025 | 17.69 | 18.43 | 18.43 | 18.43 | 17.24 | 2.46M |
August 26, 2025 | 17.79 | 17.55 | 17.55 | 17.79 | 16.85 | 3.5M |
August 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 264,601 |
August 22, 2025 | 15.7 | 16.13 | 16.13 | 16.13 | 15.7 | 498,300 |
August 21, 2025 | 15.38 | 15.36 | 15.36 | 15.49 | 15.25 | 623,600 |
August 20, 2025 | 15.38 | 15.38 | 15.38 | 15.47 | 15.3 | 290,900 |
August 19, 2025 | 15.48 | 15.38 | 15.38 | 15.49 | 15.21 | 664,917 |
August 18, 2025 | 15.69 | 15.51 | 15.51 | 15.69 | 15.3 | 946,700 |
August 15, 2025 | 15.51 | 15.69 | 15.69 | 15.81 | 15.5 | 594,500 |
August 14, 2025 | 15.85 | 15.68 | 15.68 | 15.93 | 15.4 | 541,000 |
August 13, 2025 | 15.87 | 15.72 | 15.72 | 15.96 | 15.56 | 559,600 |
August 12, 2025 | 15.61 | 15.87 | 15.87 | 15.94 | 15.36 | 996,400 |
August 11, 2025 | 15.84 | 15.61 | 15.61 | 15.99 | 15.58 | 864,500 |
August 08, 2025 | 16.14 | 15.82 | 15.82 | 16.14 | 15.8 | 778,300 |
August 07, 2025 | 16.3 | 16.14 | 16.14 | 16.38 | 16.14 | 752,400 |
August 06, 2025 | 16.12 | 16.36 | 16.36 | 16.48 | 16.11 | 549,300 |
August 05, 2025 | 16.27 | 16.23 | 16.23 | 16.29 | 16.01 | 513,900 |
August 04, 2025 | 15.82 | 16.08 | 16.08 | 16.4 | 15.7 | 672,533 |
August 01, 2025 | 15.67 | 15.82 | 15.82 | 15.93 | 15.67 | 351,100 |
July 31, 2025 | 15.95 | 15.71 | 15.71 | 16.12 | 15.71 | 824,700 |
July 30, 2025 | 16.48 | 15.96 | 15.96 | 16.48 | 15.92 | 712,400 |
July 29, 2025 | 16.59 | 16.29 | 16.29 | 16.62 | 16.26 | 690,500 |
July 28, 2025 | 16.05 | 16.4 | 16.4 | 16.7 | 16.05 | 818,700 |
July 25, 2025 | 15.86 | 16.05 | 16.05 | 16.2 | 15.8 | 762,800 |
July 24, 2025 | 15.9 | 15.95 | 15.95 | 16.15 | 15.81 | 757,900 |
July 23, 2025 | 15.81 | 15.9 | 15.9 | 16.49 | 15.81 | 750,800 |
July 22, 2025 | 15.63 | 15.9 | 15.9 | 15.94 | 15.63 | 642,200 |
July 21, 2025 | 15.98 | 15.66 | 15.66 | 16.15 | 15.43 | 1.09M |
July 18, 2025 | 16.38 | 15.58 | 15.58 | 16.77 | 15.53 | 2.62M |
July 17, 2025 | 15.25 | 15.97 | 15.97 | 15.97 | 15.21 | 1.52M |
July 16, 2025 | 14.6 | 15.21 | 15.21 | 15.28 | 14.51 | 996,900 |
July 15, 2025 | 14.62 | 14.57 | 14.57 | 14.76 | 14.38 | 902,300 |
July 14, 2025 | 14.15 | 14.65 | 14.65 | 14.66 | 14.1 | 1.8M |
July 11, 2025 | 14.17 | 14.14 | 14.14 | 14.34 | 14 | 558,400 |
July 10, 2025 | 14.2 | 14.14 | 14.14 | 14.32 | 13.84 | 1.07M |
July 09, 2025 | 14.08 | 14.1 | 14.1 | 14.21 | 13.8 | 1.84M |
July 08, 2025 | 13.13 | 13.76 | 13.76 | 13.76 | 13.02 | 2.19M |
July 07, 2025 | 13.21 | 13.1 | 13.1 | 13.21 | 13 | 560,900 |
July 04, 2025 | 13.39 | 13.22 | 13.22 | 13.48 | 13.2 | 347,400 |
July 03, 2025 | 13.47 | 13.4 | 13.4 | 13.49 | 13.35 | 458,500 |
July 02, 2025 | 13.7 | 13.43 | 13.43 | 13.7 | 13.37 | 617,200 |
July 01, 2025 | 13.67 | 13.68 | 13.68 | 13.77 | 13.54 | 843,100 |
June 30, 2025 | 13.21 | 13.65 | 13.65 | 13.78 | 13.21 | 1.39M |
June 27, 2025 | 13.08 | 13.21 | 13.21 | 13.28 | 12.99 | 763,400 |
June 26, 2025 | 13.16 | 13.02 | 13.02 | 13.24 | 12.99 | 1.12M |
June 25, 2025 | 13.45 | 13.2 | 13.2 | 13.46 | 13.17 | 838,000 |
June 24, 2025 | 13.38 | 13.36 | 13.36 | 13.51 | 13.22 | 664,000 |
June 23, 2025 | 13.19 | 13.36 | 13.36 | 13.55 | 13.19 | 504,700 |
June 20, 2025 | 13.6 | 13.41 | 13.41 | 13.63 | 13.3 | 894,900 |
June 19, 2025 | 13.81 | 13.6 | 13.6 | 13.99 | 13.54 | 873,400 |
June 18, 2025 | 14.19 | 13.83 | 13.83 | 14.28 | 13.82 | 789,200 |
June 17, 2025 | 14.38 | 14.19 | 14.19 | 14.38 | 14.15 | 384,400 |
June 16, 2025 | 14 | 14.25 | 14.25 | 14.3 | 14 | 815,900 |