20.50
+0.08(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.43 | 20.42 | 20.42 | 20.59 | 20.3 | 2.64M |
| August 15, 2025 | 20.28 | 20.32 | 20.32 | 20.43 | 20.1 | 2.36M |
| August 14, 2025 | 20.83 | 20.23 | 20.23 | 20.84 | 20.22 | 3.61M |
| August 13, 2025 | 21.02 | 20.85 | 20.85 | 21.15 | 20.62 | 3.86M |
| August 12, 2025 | 20.85 | 21.06 | 21.06 | 21.78 | 20.85 | 5.7M |
| August 11, 2025 | 20.8 | 20.83 | 20.83 | 21 | 20.71 | 3.38M |
| August 08, 2025 | 20.19 | 20.96 | 20.96 | 21.6 | 19.98 | 6.62M |
| August 07, 2025 | 20.02 | 20.2 | 20.2 | 20.77 | 19.92 | 3.9M |
| August 06, 2025 | 20.1 | 20.01 | 20.01 | 20.3 | 19.98 | 1.85M |
| August 05, 2025 | 20.19 | 20.18 | 20.18 | 20.27 | 19.98 | 2.07M |
| August 04, 2025 | 20.09 | 20.19 | 20.19 | 20.2 | 19.81 | 2.68M |
| August 01, 2025 | 20 | 20.09 | 20.09 | 20.33 | 19.99 | 2.32M |
| July 31, 2025 | 20.16 | 20.12 | 20.12 | 20.37 | 20.04 | 2.78M |
| July 30, 2025 | 20.11 | 20.15 | 20.15 | 20.34 | 19.9 | 2.24M |
| July 29, 2025 | 20.1 | 20.22 | 20.22 | 20.25 | 19.92 | 2.38M |
| July 28, 2025 | 20.16 | 20.12 | 20.12 | 20.37 | 20.01 | 2.49M |
| July 25, 2025 | 19.83 | 20.14 | 20.14 | 20.27 | 19.71 | 4.44M |
| July 24, 2025 | 19.53 | 19.83 | 19.83 | 19.91 | 19.53 | 2.64M |
| July 23, 2025 | 19.7 | 19.52 | 19.52 | 19.92 | 19.51 | 2.14M |
| July 22, 2025 | 20.01 | 19.77 | 19.77 | 20.13 | 19.61 | 2.3M |
| July 21, 2025 | 19.86 | 19.97 | 19.97 | 20.09 | 19.75 | 1.91M |
| July 18, 2025 | 19.68 | 19.87 | 19.87 | 19.94 | 19.56 | 1.85M |
| July 17, 2025 | 19.63 | 19.68 | 19.68 | 19.75 | 19.5 | 1.79M |
| July 16, 2025 | 19.66 | 19.67 | 19.67 | 19.73 | 19.54 | 1.7M |
| July 15, 2025 | 19.52 | 19.6 | 19.6 | 19.72 | 19.35 | 2.37M |
| July 14, 2025 | 19.49 | 19.46 | 19.46 | 19.54 | 19.26 | 1.6M |
| July 11, 2025 | 19.59 | 19.46 | 19.46 | 19.6 | 19.44 | 2M |
| July 10, 2025 | 19.6 | 19.54 | 19.54 | 19.62 | 19.4 | 1.41M |
| July 09, 2025 | 19.7 | 19.55 | 19.55 | 19.8 | 19.5 | 2.27M |
| July 08, 2025 | 19.8 | 19.7 | 19.7 | 19.93 | 19.61 | 2.7M |
| July 07, 2025 | 20.43 | 19.85 | 19.85 | 20.49 | 19.53 | 4.65M |
| July 04, 2025 | 20.56 | 20.72 | 20.72 | 21.2 | 19.75 | 12.53M |
| July 03, 2025 | 19.58 | 20.43 | 20.43 | 20.61 | 19.57 | 4.11M |
| July 02, 2025 | 19.15 | 19.68 | 19.68 | 19.79 | 18.84 | 3.52M |
| July 01, 2025 | 19 | 19.16 | 19.16 | 19.28 | 18.89 | 1.75M |
| June 30, 2025 | 18.87 | 18.99 | 18.99 | 19.09 | 18.8 | 1.66M |
| June 27, 2025 | 18.77 | 18.86 | 18.86 | 18.89 | 18.68 | 983,688 |
| June 26, 2025 | 18.9 | 18.77 | 18.77 | 19 | 18.68 | 1.86M |
| June 25, 2025 | 19.04 | 19.24 | 18.96 | 19.26 | 18.97 | 2.1M |
| June 24, 2025 | 18.86 | 19.03 | 18.75 | 19.04 | 18.76 | 1.2M |
| June 23, 2025 | 25.82 | 26.26 | 26.26 | 26.37 | 25.69 | 668,100 |
| June 20, 2025 | 26.01 | 25.82 | 25.82 | 26.2 | 25.8 | 536,500 |
| June 19, 2025 | 26.03 | 25.88 | 25.88 | 26.25 | 25.8 | 752,720 |
| June 18, 2025 | 26.37 | 26.27 | 26.27 | 26.37 | 26 | 972,520 |
| June 17, 2025 | 26.57 | 26.39 | 26.39 | 26.93 | 26.35 | 871,080 |
| June 16, 2025 | 26.52 | 26.57 | 26.57 | 26.82 | 26.3 | 796,560 |
| June 13, 2025 | 27.18 | 26.64 | 26.64 | 27.23 | 26.6 | 1.37M |
| June 12, 2025 | 27.25 | 27.27 | 27.27 | 27.28 | 26.94 | 1.03M |
| June 11, 2025 | 27.3 | 27.2 | 27.2 | 27.34 | 27.09 | 925,100 |
| June 10, 2025 | 27.36 | 27.3 | 27.3 | 27.5 | 27.08 | 1.57M |
| June 09, 2025 | 27.37 | 27.39 | 27.39 | 27.52 | 27.18 | 1.47M |
| June 06, 2025 | 27.15 | 27.24 | 27.24 | 27.38 | 27.07 | 1.22M |
| June 05, 2025 | 27.1 | 27.14 | 27.14 | 27.4 | 27 | 1.64M |
| June 04, 2025 | 27.09 | 27.23 | 27.23 | 27.38 | 26.83 | 1.79M |
| June 03, 2025 | 26.05 | 27 | 27 | 27.47 | 26.05 | 2.67M |
| May 30, 2025 | 26.31 | 26.27 | 26.27 | 26.93 | 26.15 | 1.75M |
| May 29, 2025 | 26 | 26.28 | 26.28 | 26.35 | 25.77 | 1.43M |
| May 28, 2025 | 26.37 | 25.99 | 25.99 | 26.37 | 25.98 | 1.51M |
| May 27, 2025 | 26 | 26.28 | 26.28 | 26.57 | 25.93 | 1.87M |
| May 26, 2025 | 26 | 26.03 | 26.03 | 26.15 | 25.88 | 2.25M |