20.18
-0.23(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.83 | 20.41 | 20.41 | 21.12 | 20.26 | 8.49M |
| August 15, 2025 | 20.62 | 20.83 | 20.83 | 21.12 | 20.53 | 5.04M |
| August 14, 2025 | 20.14 | 20.88 | 20.88 | 21.12 | 19.98 | 11.51M |
| August 13, 2025 | 20.71 | 20.16 | 20.16 | 20.73 | 19.98 | 8.16M |
| August 12, 2025 | 20.47 | 20.62 | 20.62 | 20.94 | 20.29 | 4.4M |
| August 11, 2025 | 20.27 | 20.26 | 20.26 | 20.55 | 20.17 | 3.75M |
| August 08, 2025 | 20.54 | 20.34 | 20.34 | 20.54 | 20.21 | 2.79M |
| August 07, 2025 | 20.42 | 20.5 | 20.5 | 20.73 | 20.06 | 4.25M |
| August 06, 2025 | 20.69 | 20.53 | 20.53 | 20.69 | 20.44 | 3.14M |
| August 05, 2025 | 20.22 | 20.75 | 20.75 | 20.86 | 20.1 | 6.97M |
| August 04, 2025 | 19.52 | 20.22 | 20.22 | 20.3 | 19.52 | 6.46M |
| August 01, 2025 | 20.06 | 19.66 | 19.66 | 20.06 | 19.5 | 6.04M |
| July 31, 2025 | 20.05 | 20.06 | 20.06 | 20.37 | 19.92 | 6.23M |
| July 30, 2025 | 20.44 | 20.03 | 20.03 | 20.44 | 19.88 | 9.05M |
| July 29, 2025 | 20.81 | 20.47 | 20.47 | 20.84 | 20.06 | 11.07M |
| July 28, 2025 | 21 | 20.8 | 20.8 | 21 | 20.71 | 4.48M |
| July 25, 2025 | 20.8 | 20.84 | 20.84 | 21.58 | 20.7 | 10.23M |
| July 24, 2025 | 22.08 | 20.87 | 20.87 | 22.12 | 20.68 | 15.84M |
| July 23, 2025 | 22.24 | 22.16 | 22.16 | 22.7 | 22.08 | 3.71M |
| July 22, 2025 | 22.3 | 22.38 | 22.38 | 23.36 | 22.18 | 7.59M |
| July 21, 2025 | 22.17 | 22.37 | 22.37 | 22.45 | 21.52 | 7.27M |
| July 18, 2025 | 22.5 | 22.35 | 22.35 | 22.9 | 22.15 | 5.32M |
| July 17, 2025 | 22.14 | 22.32 | 22.32 | 22.41 | 21.55 | 7.54M |
| July 16, 2025 | 22.07 | 22.16 | 22.16 | 22.54 | 21.99 | 4.98M |
| July 15, 2025 | 22.14 | 22.08 | 22.08 | 22.39 | 21.91 | 5.78M |
| July 14, 2025 | 21.77 | 22.36 | 22.36 | 22.36 | 21.5 | 10.41M |
| July 11, 2025 | 21.1 | 21.4 | 21.4 | 22.1 | 20.95 | 5.97M |
| July 10, 2025 | 21.89 | 21.31 | 21.31 | 22.3 | 21.2 | 8.3M |
| July 09, 2025 | 21.06 | 21.84 | 21.84 | 22.13 | 20.8 | 14.52M |
| July 08, 2025 | 21.37 | 21.06 | 21.06 | 21.45 | 20.78 | 8.59M |
| July 07, 2025 | 22.09 | 21.45 | 21.45 | 22.43 | 21.25 | 6.93M |
| July 04, 2025 | 22.71 | 21.68 | 21.68 | 22.86 | 21.42 | 12.27M |
| July 03, 2025 | 23 | 22.7 | 22.7 | 23.68 | 22.07 | 19.16M |
| July 02, 2025 | 20.58 | 23.03 | 23.03 | 23.03 | 20.58 | 13M |
| July 01, 2025 | 20.63 | 20.94 | 20.94 | 21.2 | 20.3 | 5.95M |
| June 30, 2025 | 19.9 | 20.63 | 20.63 | 20.68 | 19.76 | 6.24M |
| June 27, 2025 | 19.9 | 19.87 | 19.87 | 20.29 | 19.71 | 3.92M |
| June 26, 2025 | 19.11 | 20.05 | 20.05 | 20.2 | 19.11 | 7.56M |
| June 25, 2025 | 19.61 | 19.56 | 19.56 | 19.88 | 19.5 | 6.45M |
| June 24, 2025 | 19.68 | 19.63 | 19.63 | 19.91 | 19.51 | 4.79M |
| June 23, 2025 | 19.14 | 19.7 | 19.7 | 19.76 | 19.1 | 4.57M |
| June 20, 2025 | 19.6 | 19.35 | 19.35 | 19.92 | 19.25 | 5.16M |
| June 19, 2025 | 19.8 | 19.7 | 19.7 | 20.18 | 19.43 | 6.95M |
| June 18, 2025 | 20 | 19.66 | 19.66 | 20.02 | 19.34 | 8.48M |
| June 17, 2025 | 20.4 | 20.14 | 20.14 | 20.82 | 20 | 5.9M |
| June 16, 2025 | 20.61 | 20.45 | 20.45 | 21.09 | 20.17 | 7.86M |
| June 13, 2025 | 21.5 | 20.86 | 20.86 | 22.29 | 20.82 | 8.95M |
| June 12, 2025 | 21.15 | 21.89 | 21.89 | 22.5 | 21.14 | 15.21M |
| June 11, 2025 | 20.48 | 21.11 | 21.11 | 21.57 | 20.1 | 841,204 |
| June 10, 2025 | 20.85 | 20.38 | 20.24 | 20.89 | 20.14 | 821,915 |
| June 09, 2025 | 20.77 | 20.76 | 20.62 | 21 | 20.65 | 606,835 |
| June 06, 2025 | 20.77 | 20.9 | 20.76 | 21.33 | 20.62 | 938,851 |
| June 05, 2025 | 21.74 | 20.92 | 20.78 | 22.46 | 20.62 | 1.48M |
| June 04, 2025 | 21.23 | 21.96 | 21.81 | 22.25 | 21.12 | 1.45M |
| June 03, 2025 | 19.65 | 21.1 | 20.96 | 21.3 | 19.65 | 1.31M |
| May 30, 2025 | 19.9 | 19.85 | 19.71 | 20.32 | 19.69 | 1.2M |
| May 29, 2025 | 21.32 | 19.78 | 19.64 | 21.63 | 19.68 | 2.44M |
| May 28, 2025 | 21.54 | 21.64 | 21.49 | 22.44 | 21.31 | 1.44M |
| May 27, 2025 | 20.92 | 21.92 | 21.77 | 22.13 | 20.77 | 1.9M |
| May 26, 2025 | 20.12 | 20.72 | 20.58 | 20.85 | 20.02 | 1.05M |