20.21
-0.7(-3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 20.89 | 20.21 | 20.21 | 20.89 | 20.03 | 2.35M |
| September 08, 2025 | 20.65 | 20.91 | 20.91 | 21.14 | 20.34 | 2.43M |
| September 05, 2025 | 19.99 | 20.5 | 20.5 | 20.55 | 19.77 | 2.18M |
| September 04, 2025 | 20.18 | 19.83 | 19.83 | 20.5 | 19.5 | 3.25M |
| September 03, 2025 | 20.96 | 20.18 | 20.18 | 20.98 | 20.03 | 3.37M |
| September 02, 2025 | 21.1 | 20.7 | 20.7 | 21.39 | 20.48 | 4.26M |
| September 01, 2025 | 21.23 | 21.21 | 21.21 | 21.71 | 21.17 | 3.41M |
| August 29, 2025 | 21.55 | 21.18 | 21.18 | 21.55 | 20.88 | 3.76M |
| August 28, 2025 | 21.3 | 21.64 | 21.64 | 21.8 | 20.7 | 6.19M |
| August 27, 2025 | 22.25 | 21.57 | 21.57 | 23.18 | 21.5 | 7.23M |
| August 26, 2025 | 21.98 | 22.15 | 22.15 | 22.5 | 21.7 | 3.19M |
| August 25, 2025 | 22.12 | 21.98 | 21.98 | 22.29 | 21.6 | 4.54M |
| August 22, 2025 | 21.38 | 21.77 | 21.77 | 22.58 | 21.1 | 6.09M |
| August 21, 2025 | 20.6 | 21.2 | 21.2 | 21.45 | 20.42 | 5.06M |
| August 20, 2025 | 20.2 | 20.59 | 20.59 | 20.64 | 19.88 | 3.69M |
| August 19, 2025 | 20.41 | 20.27 | 20.27 | 20.6 | 20.16 | 2.8M |
| August 18, 2025 | 20.05 | 20.49 | 20.49 | 20.92 | 20 | 3.96M |
| August 15, 2025 | 19.8 | 20.15 | 20.15 | 20.36 | 19.8 | 2.6M |
| August 14, 2025 | 20.09 | 19.97 | 19.97 | 20.38 | 19.79 | 3.53M |
| August 13, 2025 | 19.82 | 20.09 | 20.09 | 20.21 | 19.8 | 3.16M |
| August 12, 2025 | 20.41 | 19.91 | 19.91 | 20.97 | 19.71 | 4.57M |
| August 11, 2025 | 19.9 | 20.4 | 20.4 | 20.42 | 19.9 | 3.12M |
| August 08, 2025 | 20.28 | 19.9 | 19.9 | 20.49 | 19.7 | 5.34M |
| August 07, 2025 | 19.75 | 20.61 | 20.61 | 21.21 | 19.7 | 7.36M |
| August 06, 2025 | 19.34 | 19.71 | 19.71 | 19.92 | 19.1 | 3.84M |
| August 05, 2025 | 19.53 | 19.34 | 19.34 | 19.8 | 19.06 | 4.63M |
| August 04, 2025 | 18.79 | 19.52 | 19.52 | 19.75 | 18.66 | 5.97M |
| August 01, 2025 | 18.2 | 18.81 | 18.81 | 19 | 18.05 | 4.73M |
| July 31, 2025 | 17.96 | 18.03 | 18.03 | 18.48 | 17.96 | 3.28M |
| July 30, 2025 | 17.97 | 17.96 | 17.96 | 18.25 | 17.8 | 2.18M |
| July 29, 2025 | 18.14 | 18 | 18 | 18.14 | 17.85 | 1.6M |
| July 28, 2025 | 17.95 | 18.18 | 18.18 | 18.38 | 17.69 | 3.04M |
| July 25, 2025 | 17.37 | 17.75 | 17.75 | 17.75 | 17.3 | 2.21M |
| July 24, 2025 | 17.37 | 17.36 | 17.36 | 17.71 | 17.23 | 2.63M |
| July 23, 2025 | 17.43 | 17.22 | 17.22 | 17.45 | 17.19 | 1.61M |
| July 22, 2025 | 17.47 | 17.39 | 17.39 | 17.61 | 17.28 | 1.6M |
| July 21, 2025 | 17.62 | 17.48 | 17.48 | 17.62 | 17.29 | 2.1M |
| July 18, 2025 | 17.55 | 17.45 | 17.45 | 17.73 | 17.35 | 2.82M |
| July 17, 2025 | 16.92 | 17.58 | 17.58 | 17.75 | 16.89 | 4.21M |
| July 16, 2025 | 16.78 | 16.98 | 16.98 | 17.25 | 16.64 | 2.66M |
| July 15, 2025 | 16.15 | 16.81 | 16.81 | 16.92 | 16.11 | 3.4M |
| July 14, 2025 | 16.5 | 16.29 | 16.29 | 16.6 | 16.16 | 2.05M |
| July 11, 2025 | 15.88 | 16.15 | 16.15 | 16.18 | 15.76 | 2.05M |
| July 10, 2025 | 15.84 | 15.86 | 15.86 | 16.01 | 15.65 | 1.73M |
| July 09, 2025 | 15.85 | 15.77 | 15.77 | 15.88 | 15.66 | 1.45M |
| July 08, 2025 | 15.82 | 15.85 | 15.85 | 15.92 | 15.71 | 911,242 |
| July 07, 2025 | 15.59 | 15.73 | 15.73 | 15.8 | 15.59 | 927,456 |
| July 04, 2025 | 15.83 | 15.66 | 15.66 | 15.83 | 15.54 | 1.46M |
| July 03, 2025 | 15.76 | 15.79 | 15.79 | 15.97 | 15.6 | 1.96M |
| July 02, 2025 | 15.8 | 15.62 | 15.62 | 15.8 | 15.5 | 1.37M |
| July 01, 2025 | 15.99 | 15.72 | 15.72 | 16.21 | 15.72 | 1.32M |
| June 30, 2025 | 16.21 | 15.99 | 15.99 | 16.29 | 15.86 | 1.42M |
| June 27, 2025 | 15.85 | 15.74 | 15.74 | 16.09 | 15.71 | 2.19M |
| June 26, 2025 | 15.87 | 15.88 | 15.88 | 16.24 | 15.65 | 2.32M |
| June 25, 2025 | 15.7 | 15.83 | 15.83 | 15.85 | 15.44 | 1.52M |
| June 24, 2025 | 15.3 | 15.69 | 15.69 | 15.74 | 15.21 | 1.26M |
| June 23, 2025 | 14.86 | 15.27 | 15.27 | 15.28 | 14.64 | 1.16M |
| June 20, 2025 | 15.2 | 14.77 | 14.77 | 15.23 | 14.73 | 1.04M |
| June 19, 2025 | 15.37 | 15.06 | 15.06 | 15.68 | 15 | 1.31M |
| June 18, 2025 | 15.2 | 15.31 | 15.31 | 15.4 | 15.12 | 1.28M |