20.21
-0.03(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.41 | 20.24 | 20.24 | 20.48 | 20.1 | 12.88M |
| August 15, 2025 | 19.44 | 20.19 | 20.19 | 20.45 | 19.44 | 16.03M |
| August 14, 2025 | 19.83 | 19.44 | 19.44 | 19.92 | 19.4 | 8.9M |
| August 13, 2025 | 19.7 | 19.83 | 19.83 | 19.95 | 19.68 | 6.76M |
| August 12, 2025 | 19.81 | 19.75 | 19.75 | 19.81 | 19.55 | 5.63M |
| August 11, 2025 | 19.68 | 19.81 | 19.81 | 19.88 | 19.62 | 6.25M |
| August 08, 2025 | 19.9 | 19.74 | 19.74 | 19.96 | 19.6 | 5.38M |
| August 07, 2025 | 19.95 | 19.77 | 19.77 | 19.99 | 19.7 | 7.91M |
| August 06, 2025 | 19.63 | 19.95 | 19.95 | 20 | 19.52 | 12.25M |
| August 05, 2025 | 19.49 | 19.57 | 19.57 | 19.64 | 19.3 | 7.48M |
| August 04, 2025 | 19.13 | 19.44 | 19.44 | 19.44 | 19.04 | 6.24M |
| August 01, 2025 | 18.91 | 19.09 | 19.09 | 19.2 | 18.88 | 4.14M |
| July 31, 2025 | 19.29 | 18.99 | 18.99 | 19.44 | 18.95 | 6.08M |
| July 30, 2025 | 19.44 | 19.25 | 19.25 | 19.44 | 19.15 | 4.84M |
| July 29, 2025 | 19.42 | 19.45 | 19.45 | 19.46 | 19.15 | 5.74M |
| July 28, 2025 | 19.4 | 19.43 | 19.43 | 19.6 | 19.36 | 5.33M |
| July 25, 2025 | 19.27 | 19.36 | 19.36 | 19.47 | 19.2 | 5.65M |
| July 24, 2025 | 19.02 | 19.26 | 19.26 | 19.29 | 19.02 | 5.28M |
| July 23, 2025 | 19.2 | 19.03 | 19.03 | 19.31 | 19 | 5.53M |
| July 22, 2025 | 19.53 | 19.22 | 19.22 | 19.53 | 19.2 | 6.81M |
| July 21, 2025 | 19.35 | 19.49 | 19.49 | 19.49 | 19.23 | 6.6M |
| July 18, 2025 | 19.42 | 19.35 | 19.35 | 19.46 | 19.24 | 5.59M |
| July 17, 2025 | 19.3 | 19.4 | 19.4 | 19.44 | 19.24 | 7.08M |
| July 16, 2025 | 18.89 | 19.44 | 19.44 | 19.49 | 18.8 | 12.8M |
| July 15, 2025 | 18.97 | 18.87 | 18.87 | 19.07 | 18.65 | 5.5M |
| July 14, 2025 | 18.9 | 19.07 | 19.07 | 19.09 | 18.85 | 5.69M |
| July 11, 2025 | 18.72 | 18.91 | 18.91 | 19.03 | 18.66 | 5.31M |
| July 10, 2025 | 18.7 | 18.82 | 18.82 | 18.9 | 18.66 | 3.73M |
| July 09, 2025 | 18.98 | 18.82 | 18.82 | 19.32 | 18.8 | 10.63M |
| July 08, 2025 | 18.57 | 18.84 | 18.84 | 18.91 | 18.57 | 6.81M |
| July 07, 2025 | 18.5 | 18.45 | 18.45 | 18.51 | 18.31 | 3.33M |
| July 04, 2025 | 18.78 | 18.52 | 18.52 | 18.8 | 18.51 | 4.86M |
| July 03, 2025 | 18.71 | 18.77 | 18.77 | 18.87 | 18.65 | 4.61M |
| July 02, 2025 | 18.71 | 18.7 | 18.7 | 18.75 | 18.56 | 3.92M |
| July 01, 2025 | 18.77 | 18.79 | 18.79 | 18.8 | 18.51 | 5.38M |
| June 30, 2025 | 18.66 | 18.77 | 18.77 | 18.83 | 18.6 | 5.56M |
| June 27, 2025 | 18.57 | 18.62 | 18.62 | 18.69 | 18.51 | 4.1M |
| June 26, 2025 | 18.7 | 18.55 | 18.55 | 18.76 | 18.5 | 6.01M |
| June 25, 2025 | 18.35 | 18.68 | 18.68 | 18.75 | 18.35 | 7.31M |
| June 24, 2025 | 18.05 | 18.49 | 18.49 | 18.49 | 18.05 | 7.14M |
| June 23, 2025 | 17.6 | 17.99 | 17.99 | 18.01 | 17.55 | 4.01M |
| June 20, 2025 | 18.05 | 17.77 | 17.77 | 18.25 | 17.75 | 6.1M |
| June 19, 2025 | 18.39 | 18.1 | 18.1 | 18.6 | 18.1 | 7.92M |
| June 18, 2025 | 18.31 | 18.41 | 18.41 | 18.43 | 18.13 | 5.32M |
| June 17, 2025 | 18.35 | 18.35 | 18.35 | 18.44 | 18.19 | 4.41M |
| June 16, 2025 | 18.2 | 18.36 | 18.32 | 18.4 | 18.16 | 6.39M |
| June 13, 2025 | 18.8 | 18.29 | 18.29 | 18.94 | 18.28 | 11.08M |
| June 12, 2025 | 19.35 | 18.98 | 18.98 | 19.45 | 18.91 | 10.76M |
| June 11, 2025 | 19.55 | 19.49 | 19.49 | 19.77 | 19.43 | 7.42M |
| June 10, 2025 | 19.7 | 19.5 | 19.5 | 19.85 | 19.25 | 11.47M |
| June 09, 2025 | 19.46 | 19.76 | 19.76 | 20.02 | 19.39 | 13.92M |
| June 06, 2025 | 19.52 | 19.3 | 19.3 | 19.65 | 19.25 | 8.53M |
| June 05, 2025 | 19.85 | 19.62 | 19.62 | 19.88 | 19.3 | 11.01M |
| June 04, 2025 | 19.96 | 19.7 | 19.7 | 20.05 | 19.56 | 10.48M |
| June 03, 2025 | 19.6 | 19.9 | 19.9 | 19.98 | 19.41 | 12.24M |
| May 30, 2025 | 20.85 | 19.6 | 19.6 | 20.99 | 19.55 | 19.48M |
| May 29, 2025 | 20.7 | 20.85 | 20.85 | 21.59 | 20.7 | 21.62M |
| May 28, 2025 | 21.35 | 21.18 | 21.18 | 22.05 | 20.69 | 29.73M |
| May 27, 2025 | 22.3 | 21.35 | 21.35 | 22.97 | 20.87 | 42.23M |
| May 26, 2025 | 19.1 | 21.16 | 21.16 | 21.16 | 18.63 | 35.55M |