20.07
-0.3(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.4 | 20.07 | 20.07 | 20.07 | 19.22 | 9.59M |
| September 04, 2025 | 19.8 | 19.3 | 19.3 | 20.01 | 19.02 | 9.18M |
| September 03, 2025 | 20.55 | 19.8 | 19.8 | 20.75 | 19.76 | 9.08M |
| September 02, 2025 | 20.6 | 20.42 | 20.42 | 20.6 | 19.96 | 12.76M |
| September 01, 2025 | 19.75 | 20.51 | 20.51 | 20.93 | 19.71 | 15.95M |
| August 29, 2025 | 19.65 | 19.71 | 19.71 | 19.98 | 19.48 | 8.02M |
| August 28, 2025 | 20.02 | 19.86 | 19.86 | 20.21 | 19.14 | 12.96M |
| August 27, 2025 | 20.52 | 20.01 | 20.01 | 20.78 | 19.95 | 11.82M |
| August 26, 2025 | 20.56 | 20.59 | 20.59 | 20.78 | 20.3 | 9.59M |
| August 25, 2025 | 20.56 | 20.58 | 20.58 | 20.74 | 20.39 | 12.32M |
| August 22, 2025 | 20.38 | 20.39 | 20.39 | 20.39 | 20.16 | 7.52M |
| August 21, 2025 | 20.65 | 20.3 | 20.3 | 20.66 | 20.2 | 9.29M |
| August 20, 2025 | 20.3 | 20.55 | 20.55 | 20.87 | 20.21 | 9.92M |
| August 19, 2025 | 20.19 | 20.37 | 20.37 | 20.52 | 20.04 | 11.67M |
| 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 |