19.92
-0.26(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.31 | 20.24 | 20.24 | 20.36 | 19.93 | 2.99M |
| August 14, 2025 | 20.89 | 20.39 | 20.39 | 20.89 | 20.36 | 1.84M |
| August 13, 2025 | 20.78 | 20.86 | 20.86 | 21 | 20.5 | 1.75M |
| August 12, 2025 | 20.99 | 20.78 | 20.78 | 21.1 | 20.72 | 1.48M |
| August 11, 2025 | 20.9 | 20.97 | 20.97 | 21.06 | 20.65 | 2.23M |
| August 08, 2025 | 20.8 | 21 | 21 | 21.18 | 20.66 | 2.89M |
| August 07, 2025 | 20.2 | 20.97 | 20.97 | 21.57 | 20.2 | 5.05M |
| August 06, 2025 | 20.46 | 20.24 | 20.24 | 20.56 | 20.19 | 2.36M |
| August 05, 2025 | 20.87 | 20.46 | 20.46 | 20.87 | 20.24 | 3.08M |
| August 04, 2025 | 20.03 | 20.26 | 20.26 | 20.28 | 19.84 | 2.03M |
| August 01, 2025 | 19.95 | 20.03 | 20.03 | 20.27 | 19.75 | 2.24M |
| July 31, 2025 | 20.29 | 19.93 | 19.93 | 20.29 | 19.85 | 2.47M |
| July 30, 2025 | 20.01 | 20.33 | 20.33 | 20.58 | 19.9 | 3.95M |
| July 29, 2025 | 20.1 | 20.03 | 20.03 | 20.29 | 20 | 2.39M |
| July 28, 2025 | 19.65 | 20.24 | 20.24 | 20.58 | 19.32 | 6.61M |
| July 25, 2025 | 19.04 | 19.55 | 19.55 | 19.6 | 18.98 | 4.78M |
| July 24, 2025 | 18.63 | 19.12 | 19.12 | 19.12 | 18.59 | 3.44M |
| July 23, 2025 | 19.1 | 18.68 | 18.68 | 19.19 | 18.64 | 3.97M |
| July 22, 2025 | 19.48 | 19.2 | 19.2 | 19.56 | 19.01 | 3.65M |
| July 21, 2025 | 19.5 | 19.59 | 19.59 | 19.67 | 19.41 | 2.76M |
| July 18, 2025 | 19.58 | 19.49 | 19.49 | 19.72 | 19.35 | 2.71M |
| July 17, 2025 | 19.2 | 19.58 | 19.58 | 19.69 | 19.11 | 3.48M |
| July 16, 2025 | 19.23 | 19.21 | 19.21 | 19.33 | 19.06 | 3.13M |
| July 15, 2025 | 19.84 | 19.23 | 19.23 | 19.84 | 19.11 | 4.85M |
| July 14, 2025 | 19.85 | 19.92 | 19.92 | 20.25 | 19.85 | 4.12M |
| July 11, 2025 | 20.44 | 19.84 | 19.84 | 20.64 | 19.6 | 6.4M |
| July 10, 2025 | 21.13 | 20.41 | 20.41 | 21.29 | 20.29 | 9.68M |
| July 09, 2025 | 20.27 | 21.7 | 21.7 | 21.72 | 20.26 | 13.66M |
| July 08, 2025 | 23.1 | 21.2 | 21.2 | 23.1 | 21.06 | 18.67M |
| July 07, 2025 | 19.26 | 21 | 21 | 21 | 18.97 | 5.74M |
| July 04, 2025 | 19.12 | 19.09 | 19.09 | 19.66 | 18.96 | 3.29M |
| July 03, 2025 | 19.02 | 19.18 | 19.18 | 19.6 | 18.9 | 3.78M |
| July 02, 2025 | 19.07 | 19.21 | 19.21 | 19.4 | 18.7 | 3.88M |
| July 01, 2025 | 19.29 | 19.19 | 19.19 | 19.57 | 19.15 | 2.65M |
| June 30, 2025 | 19.81 | 19.43 | 19.43 | 19.99 | 19.03 | 5.52M |
| June 27, 2025 | 18.88 | 19.64 | 19.64 | 20.02 | 18.88 | 6.6M |
| June 26, 2025 | 18.37 | 19.05 | 19.05 | 19.66 | 18.31 | 7.97M |
| June 25, 2025 | 18.42 | 18.37 | 18.37 | 18.64 | 18.1 | 4.52M |
| June 24, 2025 | 18.02 | 18.5 | 18.5 | 18.74 | 18.01 | 5.04M |
| June 23, 2025 | 17.33 | 18.3 | 18.3 | 18.34 | 17.19 | 4.75M |
| June 20, 2025 | 17.64 | 17.33 | 17.33 | 17.75 | 17.32 | 1.56M |
| June 19, 2025 | 17.58 | 17.59 | 17.59 | 17.75 | 17.42 | 1.56M |
| June 18, 2025 | 17.91 | 17.73 | 17.73 | 17.92 | 17.44 | 2.23M |
| June 17, 2025 | 17.9 | 17.97 | 17.97 | 18.41 | 17.81 | 2.92M |
| June 16, 2025 | 17.84 | 17.93 | 17.93 | 17.95 | 17.63 | 2.84M |
| June 13, 2025 | 17.56 | 17.79 | 17.79 | 17.97 | 17.46 | 3.03M |
| June 12, 2025 | 17.6 | 17.61 | 17.61 | 17.65 | 17.36 | 1.64M |
| June 11, 2025 | 17.65 | 17.6 | 17.6 | 17.7 | 17.43 | 1.59M |
| June 10, 2025 | 17.5 | 17.64 | 17.64 | 17.96 | 17.42 | 2.93M |
| June 09, 2025 | 17.65 | 17.56 | 17.56 | 17.73 | 17.42 | 2.08M |
| June 06, 2025 | 17.5 | 17.64 | 17.64 | 17.79 | 17.28 | 2.42M |
| June 05, 2025 | 17.66 | 17.5 | 17.5 | 17.71 | 17.26 | 2.52M |
| June 04, 2025 | 17.18 | 17.66 | 17.66 | 17.86 | 17.13 | 4.05M |
| June 03, 2025 | 17.1 | 17.18 | 17.18 | 17.38 | 17.03 | 1.65M |
| May 30, 2025 | 17.28 | 17.19 | 17.19 | 17.37 | 16.98 | 1.67M |
| May 29, 2025 | 16.65 | 17.18 | 17.18 | 17.21 | 16.64 | 2.22M |
| May 28, 2025 | 16.9 | 16.63 | 16.63 | 17.03 | 16.58 | 1.64M |
| May 27, 2025 | 16.99 | 16.87 | 16.87 | 17.04 | 16.71 | 1.45M |
| May 26, 2025 | 16.8 | 16.97 | 16.97 | 17.1 | 16.76 | 1.24M |
| May 23, 2025 | 17.24 | 16.9 | 16.9 | 17.38 | 16.86 | 2.34M |