20.18
+0.1(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.76 | 20.08 | 20.08 | 20.15 | 19.76 | 4.55M |
| September 04, 2025 | 20.04 | 19.76 | 19.76 | 20.12 | 19.43 | 6.83M |
| September 03, 2025 | 20.26 | 20.04 | 20.04 | 20.38 | 19.98 | 6.09M |
| September 02, 2025 | 20.62 | 20.25 | 20.25 | 20.72 | 19.92 | 12.12M |
| September 01, 2025 | 21.05 | 20.61 | 20.61 | 21.3 | 20.56 | 12.27M |
| August 29, 2025 | 21.75 | 21.3 | 21.3 | 21.75 | 20.92 | 14.99M |
| August 28, 2025 | 22.33 | 22.14 | 22.14 | 22.47 | 21.66 | 7.93M |
| August 27, 2025 | 23.03 | 22.33 | 22.33 | 23.05 | 22.31 | 6.25M |
| August 26, 2025 | 22.6 | 22.9 | 22.9 | 23.15 | 22.56 | 6.98M |
| August 25, 2025 | 22.6 | 22.7 | 22.7 | 22.9 | 22.5 | 6.67M |
| August 22, 2025 | 22.8 | 22.65 | 22.65 | 22.8 | 22.45 | 5.84M |
| August 21, 2025 | 22.81 | 22.63 | 22.63 | 22.99 | 22.41 | 6.33M |
| August 20, 2025 | 22.6 | 22.82 | 22.82 | 23.04 | 22.51 | 5.16M |
| August 19, 2025 | 22.34 | 22.69 | 22.69 | 23.1 | 22.22 | 7.88M |
| August 18, 2025 | 23.22 | 22.34 | 22.34 | 23.23 | 22.25 | 13.28M |
| August 15, 2025 | 22.2 | 22.89 | 22.89 | 23.26 | 22.1 | 8.38M |
| August 14, 2025 | 22.35 | 22.14 | 22.14 | 22.54 | 22.06 | 5.98M |
| August 13, 2025 | 22.29 | 22.35 | 22.35 | 22.56 | 22.02 | 10.48M |
| August 12, 2025 | 21.7 | 22.28 | 22.28 | 22.42 | 21.5 | 9.32M |
| August 11, 2025 | 21.51 | 21.69 | 21.69 | 21.8 | 21.4 | 4.29M |
| August 08, 2025 | 21.6 | 21.61 | 21.61 | 21.81 | 21.5 | 4.32M |
| August 07, 2025 | 21.71 | 21.64 | 21.64 | 21.92 | 21.53 | 5.42M |
| August 06, 2025 | 21.4 | 21.64 | 21.64 | 21.8 | 21.24 | 6.06M |
| August 05, 2025 | 21.31 | 21.4 | 21.4 | 21.57 | 21.3 | 4.99M |
| August 04, 2025 | 21.38 | 21.3 | 21.3 | 21.57 | 21.08 | 5.62M |
| August 01, 2025 | 21.11 | 21.37 | 21.37 | 21.46 | 20.92 | 5.76M |
| July 31, 2025 | 21.11 | 21.12 | 21.12 | 21.5 | 21.06 | 7.81M |
| July 30, 2025 | 20.85 | 21.24 | 21.24 | 21.4 | 20.78 | 9.67M |
| July 29, 2025 | 20.91 | 20.93 | 20.93 | 21.15 | 20.71 | 6.11M |
| July 28, 2025 | 20.96 | 20.92 | 20.92 | 21.07 | 20.69 | 7.55M |
| July 25, 2025 | 20.46 | 21 | 21 | 21.48 | 20.46 | 15.24M |
| July 24, 2025 | 20.34 | 20.5 | 20.5 | 20.66 | 20.23 | 7.63M |
| July 23, 2025 | 20.94 | 20.34 | 20.34 | 20.96 | 20.26 | 8.64M |
| July 22, 2025 | 20.53 | 20.96 | 20.96 | 21.09 | 20.5 | 8.72M |
| July 21, 2025 | 19.98 | 20.72 | 20.72 | 20.93 | 19.89 | 13.9M |
| July 18, 2025 | 20.9 | 20.21 | 20.21 | 20.95 | 19.58 | 22.37M |
| July 17, 2025 | 21.72 | 20.95 | 20.95 | 21.72 | 20.79 | 14.08M |
| July 16, 2025 | 21.3 | 21.72 | 21.72 | 21.96 | 21.06 | 8.9M |
| July 15, 2025 | 21.12 | 21.2 | 21.2 | 21.68 | 20.94 | 6.66M |
| July 14, 2025 | 21.1 | 21.18 | 21.18 | 21.34 | 21.06 | 3.22M |
| July 11, 2025 | 20.72 | 21.1 | 21.1 | 21.31 | 20.6 | 4.67M |
| July 10, 2025 | 20.9 | 20.76 | 20.76 | 20.9 | 20.66 | 4.22M |
| July 09, 2025 | 21.15 | 20.88 | 20.88 | 21.24 | 20.77 | 4.98M |
| July 08, 2025 | 21.08 | 21.18 | 21.18 | 21.24 | 21 | 4.05M |
| July 07, 2025 | 21.3 | 21.12 | 21.12 | 21.49 | 20.83 | 4.17M |
| July 04, 2025 | 21.7 | 21.36 | 21.36 | 21.78 | 21.31 | 3.4M |
| July 03, 2025 | 21.84 | 21.7 | 21.7 | 21.94 | 21.6 | 3.75M |
| July 02, 2025 | 22 | 21.84 | 21.84 | 22.7 | 21.74 | 4.22M |
| July 01, 2025 | 21.99 | 22 | 22 | 22.36 | 21.78 | 5.17M |
| June 30, 2025 | 22 | 22.13 | 22.13 | 22.3 | 21.78 | 3.8M |
| June 27, 2025 | 22.1 | 22.15 | 22.15 | 22.9 | 21.91 | 5.81M |
| June 26, 2025 | 21.27 | 22.02 | 22.02 | 22.22 | 20.91 | 8.71M |
| June 25, 2025 | 21.3 | 21.23 | 21.23 | 21.48 | 21.1 | 4.73M |
| June 24, 2025 | 21.13 | 21.25 | 21.25 | 21.61 | 21.04 | 3.8M |
| June 23, 2025 | 20.9 | 21.13 | 21.13 | 21.23 | 20.9 | 2.39M |
| June 20, 2025 | 21.18 | 21.06 | 21.06 | 21.49 | 20.91 | 3.52M |
| June 19, 2025 | 21.6 | 21.24 | 21.24 | 21.85 | 21.06 | 3.33M |
| June 18, 2025 | 21.7 | 21.53 | 21.53 | 21.85 | 21.37 | 4.39M |
| June 17, 2025 | 22.09 | 21.7 | 21.7 | 22.41 | 21.6 | 4.5M |
| June 16, 2025 | 22.7 | 22.13 | 22.13 | 22.76 | 22.05 | 4.8M |