20.48
+0.46(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.45 | 20.02 | 20.02 | 20.04 | 19.39 | 5.03M |
| September 04, 2025 | 19.54 | 19.43 | 19.43 | 19.87 | 19.15 | 5.27M |
| September 03, 2025 | 20.04 | 19.5 | 19.5 | 20.15 | 19.4 | 3.67M |
| September 02, 2025 | 20.28 | 19.99 | 19.99 | 20.43 | 19.83 | 4.4M |
| September 01, 2025 | 20.03 | 20.31 | 20.31 | 20.47 | 20.03 | 4.3M |
| August 29, 2025 | 19.96 | 20.03 | 20.03 | 20.33 | 19.91 | 4.48M |
| August 28, 2025 | 20.04 | 19.97 | 19.97 | 20.2 | 19.62 | 4.94M |
| August 27, 2025 | 20.7 | 20.02 | 20.02 | 20.75 | 20.02 | 6.1M |
| August 26, 2025 | 20.85 | 20.6 | 20.6 | 20.97 | 20.56 | 5.85M |
| August 25, 2025 | 20.55 | 20.74 | 20.74 | 21.22 | 20.44 | 8.77M |
| August 22, 2025 | 20.23 | 20.49 | 20.49 | 20.58 | 20.2 | 6.46M |
| August 21, 2025 | 19.97 | 20.23 | 20.23 | 20.56 | 19.93 | 7.7M |
| August 20, 2025 | 19.54 | 20.03 | 20.03 | 20.03 | 19.41 | 4.97M |
| August 19, 2025 | 19.7 | 19.54 | 19.54 | 19.74 | 19.5 | 3.38M |
| August 18, 2025 | 19.56 | 19.61 | 19.61 | 19.74 | 19.48 | 4.44M |
| August 15, 2025 | 19.12 | 19.46 | 19.46 | 19.48 | 19.12 | 2.69M |
| August 14, 2025 | 19.53 | 19.22 | 19.22 | 19.63 | 19.15 | 4.37M |
| August 13, 2025 | 19.53 | 19.56 | 19.56 | 19.64 | 19.5 | 2.6M |
| August 12, 2025 | 19.6 | 19.54 | 19.54 | 19.63 | 19.45 | 2.4M |
| August 11, 2025 | 19.39 | 19.56 | 19.56 | 19.59 | 19.29 | 3.18M |
| August 08, 2025 | 19.52 | 19.32 | 19.32 | 19.52 | 19.31 | 2.65M |
| August 07, 2025 | 19.55 | 19.52 | 19.52 | 19.59 | 19.37 | 2.6M |
| August 06, 2025 | 19.43 | 19.55 | 19.55 | 19.61 | 19.36 | 2.69M |
| August 05, 2025 | 19.41 | 19.45 | 19.45 | 19.54 | 19.36 | 1.96M |
| August 04, 2025 | 19.31 | 19.4 | 19.4 | 19.4 | 19.19 | 2.3M |
| August 01, 2025 | 19.35 | 19.37 | 19.37 | 19.54 | 19.31 | 2.27M |
| July 31, 2025 | 19.73 | 19.35 | 19.35 | 19.97 | 19.3 | 4.61M |
| July 30, 2025 | 19.91 | 19.8 | 19.8 | 20.05 | 19.6 | 3.81M |
| July 29, 2025 | 20.2 | 19.9 | 19.9 | 20.32 | 19.79 | 4.58M |
| July 28, 2025 | 20.35 | 20.16 | 20.16 | 20.56 | 20 | 5.46M |
| July 25, 2025 | 20.23 | 20.32 | 20.32 | 20.49 | 20.2 | 3.46M |
| July 24, 2025 | 19.88 | 20.19 | 20.19 | 20.22 | 19.88 | 2.57M |
| July 23, 2025 | 20.33 | 19.88 | 19.88 | 20.33 | 19.83 | 3.58M |
| July 22, 2025 | 20.04 | 20.23 | 20.23 | 20.32 | 19.94 | 3.61M |
| July 21, 2025 | 19.87 | 20 | 20 | 20.15 | 19.76 | 3.62M |
| July 18, 2025 | 19.64 | 19.86 | 19.86 | 19.96 | 19.6 | 3.27M |
| July 17, 2025 | 19.61 | 19.61 | 19.61 | 19.66 | 19.56 | 1.68M |
| July 16, 2025 | 19.68 | 19.61 | 19.61 | 19.69 | 19.55 | 1.35M |
| July 15, 2025 | 19.75 | 19.65 | 19.65 | 19.98 | 19.49 | 2.32M |
| July 14, 2025 | 19.67 | 19.75 | 19.75 | 19.8 | 19.58 | 1.95M |
| July 11, 2025 | 19.55 | 19.65 | 19.65 | 19.75 | 19.5 | 2.35M |
| July 10, 2025 | 19.46 | 19.55 | 19.55 | 19.59 | 19.46 | 1.31M |
| July 09, 2025 | 19.8 | 19.5 | 19.5 | 19.82 | 19.47 | 2.32M |
| July 08, 2025 | 19.38 | 19.69 | 19.69 | 19.75 | 19.35 | 2.9M |
| July 07, 2025 | 19.29 | 19.36 | 19.36 | 19.46 | 19.27 | 1.19M |
| July 04, 2025 | 19.61 | 19.3 | 19.3 | 19.64 | 19.29 | 2.29M |
| July 03, 2025 | 19.6 | 19.61 | 19.61 | 19.72 | 19.53 | 1.58M |
| July 02, 2025 | 19.57 | 19.62 | 19.62 | 19.64 | 19.42 | 1.82M |
| July 01, 2025 | 19.53 | 19.57 | 19.57 | 19.63 | 19.41 | 1.52M |
| June 30, 2025 | 19.49 | 19.57 | 19.57 | 19.63 | 19.36 | 1.99M |
| June 27, 2025 | 19.31 | 19.42 | 19.42 | 19.53 | 19.3 | 2.02M |
| June 26, 2025 | 19.5 | 19.25 | 19.25 | 19.52 | 19.24 | 2.08M |
| June 25, 2025 | 19.41 | 19.46 | 19.46 | 19.58 | 19.33 | 1.98M |
| June 24, 2025 | 19.34 | 19.49 | 19.49 | 19.5 | 19.25 | 2.25M |
| June 23, 2025 | 19 | 19.23 | 19.23 | 19.27 | 18.88 | 1.43M |
| June 20, 2025 | 19.06 | 19.02 | 19.02 | 19.27 | 19.02 | 1.52M |
| June 19, 2025 | 19.2 | 19.05 | 19.05 | 19.35 | 19 | 2.32M |
| June 18, 2025 | 19.35 | 19.26 | 19.26 | 19.42 | 19.17 | 2.18M |
| June 17, 2025 | 19.45 | 19.39 | 19.39 | 19.48 | 19.29 | 1.64M |
| June 16, 2025 | 19.41 | 19.43 | 19.43 | 19.59 | 19.32 | 2.01M |