20.70
+0.53(+2.63%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.86 | 20.17 | 20.17 | 20.22 | 18.7 | 4.48M |
September 04, 2025 | 18.52 | 18.88 | 18.88 | 19 | 18.22 | 2.62M |
September 03, 2025 | 18.3 | 18.6 | 18.6 | 19.09 | 17.86 | 3.42M |
September 02, 2025 | 18.8 | 18.27 | 18.27 | 18.8 | 17.74 | 2.7M |
September 01, 2025 | 18.96 | 18.54 | 18.54 | 19.3 | 18.4 | 2.35M |
August 29, 2025 | 19.4 | 18.88 | 18.88 | 19.46 | 18.8 | 1.69M |
August 28, 2025 | 19.96 | 19.4 | 19.4 | 20.3 | 18.51 | 3.79M |
August 27, 2025 | 20.99 | 20.01 | 20.01 | 20.99 | 19.9 | 2.08M |
August 26, 2025 | 20.52 | 20.82 | 20.82 | 21.08 | 20.39 | 2.04M |
August 25, 2025 | 20.59 | 20.5 | 20.5 | 21.12 | 20.46 | 2.52M |
August 22, 2025 | 20.59 | 20.57 | 20.57 | 20.76 | 20.33 | 1.1M |
August 21, 2025 | 20.5 | 20.57 | 20.57 | 20.79 | 20.49 | 1.02M |
August 20, 2025 | 20.59 | 20.6 | 20.6 | 20.7 | 20.41 | 1.01M |
August 19, 2025 | 20.45 | 20.73 | 20.73 | 20.85 | 20.11 | 1.95M |
August 18, 2025 | 20.29 | 20.35 | 20.35 | 20.88 | 20.2 | 1.76M |
August 15, 2025 | 19.95 | 20.19 | 20.19 | 20.44 | 19.88 | 1.56M |
August 14, 2025 | 20.61 | 19.95 | 19.95 | 20.63 | 19.95 | 1.75M |
August 13, 2025 | 21.01 | 20.58 | 20.58 | 21.05 | 20.39 | 1.56M |
August 12, 2025 | 21.19 | 20.91 | 20.91 | 21.25 | 20.8 | 1.49M |
August 11, 2025 | 20.94 | 21.12 | 21.12 | 21.22 | 20.69 | 2.2M |
August 08, 2025 | 20.25 | 20.73 | 20.73 | 21.2 | 19.94 | 2.9M |
August 07, 2025 | 20.12 | 20.09 | 20.09 | 20.28 | 20.02 | 1.26M |
August 06, 2025 | 20.18 | 20.12 | 20.12 | 20.2 | 19.9 | 1.42M |
August 05, 2025 | 19.78 | 20.07 | 20.07 | 20.25 | 19.78 | 1.69M |
August 04, 2025 | 19.42 | 19.88 | 19.88 | 19.88 | 19.16 | 1.43M |
August 01, 2025 | 19.28 | 19.38 | 19.38 | 19.46 | 19.15 | 1.32M |
July 31, 2025 | 19.37 | 19.16 | 19.16 | 19.61 | 19.16 | 1.09M |
July 30, 2025 | 19.66 | 19.37 | 19.37 | 19.66 | 19.11 | 1.08M |
July 29, 2025 | 19.55 | 19.68 | 19.68 | 20.03 | 19.32 | 1.95M |
July 28, 2025 | 19.03 | 19.53 | 19.53 | 19.55 | 19 | 1.8M |
July 25, 2025 | 18.92 | 18.94 | 18.94 | 19.05 | 18.77 | 1.56M |
July 24, 2025 | 18.88 | 18.83 | 18.83 | 19.05 | 18.7 | 1.19M |
July 23, 2025 | 18.81 | 18.77 | 18.77 | 18.89 | 18.5 | 1.34M |
July 22, 2025 | 18.84 | 18.72 | 18.72 | 18.87 | 18.5 | 1.39M |
July 21, 2025 | 18.38 | 18.75 | 18.75 | 18.8 | 18.3 | 1.27M |
July 18, 2025 | 18.03 | 18.39 | 18.39 | 18.42 | 17.94 | 1.71M |
July 17, 2025 | 17.92 | 18.03 | 18.03 | 18.08 | 17.8 | 1.42M |
July 16, 2025 | 17.84 | 17.84 | 17.84 | 17.98 | 17.7 | 1.3M |
July 15, 2025 | 17.96 | 17.71 | 17.71 | 17.99 | 17.5 | 1.35M |
July 14, 2025 | 17.98 | 17.96 | 17.96 | 18.08 | 17.78 | 2.01M |
July 11, 2025 | 18 | 18 | 18 | 18.22 | 17.72 | 2.43M |
July 10, 2025 | 17.79 | 18.05 | 18.05 | 18.06 | 17.64 | 2M |
July 09, 2025 | 17.88 | 17.83 | 17.72 | 17.95 | 17.81 | 985,895 |
July 08, 2025 | 17.67 | 17.87 | 17.87 | 17.92 | 17.65 | 1.2M |
July 07, 2025 | 17.52 | 17.68 | 17.68 | 17.68 | 17.43 | 808,907 |
July 04, 2025 | 17.86 | 17.51 | 17.51 | 17.87 | 17.41 | 1.14M |
July 03, 2025 | 17.83 | 17.87 | 17.87 | 17.91 | 17.64 | 953,638 |
July 02, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.6 | 710,500 |
July 01, 2025 | 17.72 | 17.8 | 17.8 | 17.84 | 17.57 | 902,816 |
June 30, 2025 | 17.44 | 17.65 | 17.65 | 17.95 | 17.33 | 1.14M |
June 27, 2025 | 17.35 | 17.39 | 17.39 | 17.48 | 17.1 | 810,179 |
June 26, 2025 | 17.4 | 17.31 | 17.31 | 17.4 | 17.16 | 655,397 |
June 25, 2025 | 17.38 | 17.29 | 17.29 | 17.45 | 17.2 | 1.19M |
June 24, 2025 | 16.81 | 17.3 | 17.3 | 17.3 | 16.76 | 991,927 |
June 23, 2025 | 16.4 | 16.76 | 16.76 | 16.8 | 16.35 | 688,072 |
June 20, 2025 | 16.71 | 16.45 | 16.45 | 16.91 | 16.4 | 826,161 |
June 19, 2025 | 17.11 | 16.63 | 16.63 | 17.23 | 16.6 | 1.11M |
June 18, 2025 | 17.32 | 17.17 | 17.17 | 17.34 | 17.08 | 605,534 |
June 17, 2025 | 17.41 | 17.3 | 17.3 | 17.41 | 17.1 | 644,441 |
June 16, 2025 | 17.25 | 17.33 | 17.33 | 17.5 | 17.1 | 836,993 |