20.73
-0.27(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 20.86 | 20.73 | 20.73 | 21.12 | 20.6 | 3.11M |
| September 08, 2025 | 20.9 | 21 | 21 | 21.23 | 20.58 | 3.91M |
| September 05, 2025 | 19.8 | 20.53 | 20.53 | 20.53 | 19.73 | 3.76M |
| September 04, 2025 | 20.28 | 19.73 | 19.73 | 20.69 | 19.45 | 4.31M |
| September 03, 2025 | 20.82 | 20.11 | 20.11 | 21.21 | 20 | 3.83M |
| September 02, 2025 | 20.89 | 20.82 | 20.82 | 21.17 | 19.91 | 5.91M |
| September 01, 2025 | 21.01 | 20.95 | 20.95 | 21.36 | 20.77 | 3.6M |
| August 29, 2025 | 21.19 | 21.06 | 21.06 | 21.5 | 20.76 | 5.31M |
| August 28, 2025 | 21.13 | 21.3 | 21.3 | 21.59 | 20.22 | 12.06M |
| August 27, 2025 | 23.62 | 22.33 | 22.33 | 23.62 | 22.3 | 9.97M |
| August 26, 2025 | 22.8 | 23.65 | 23.65 | 23.95 | 22.58 | 11.11M |
| August 25, 2025 | 22.72 | 22.65 | 22.65 | 22.89 | 22.41 | 5.96M |
| August 22, 2025 | 22.29 | 22.51 | 22.51 | 22.58 | 22.18 | 3.84M |
| August 21, 2025 | 22.8 | 22.3 | 22.3 | 23 | 22.18 | 5.57M |
| August 20, 2025 | 23.03 | 22.85 | 22.85 | 23.05 | 22.51 | 4.76M |
| August 19, 2025 | 22.8 | 23.11 | 23.11 | 23.3 | 22.46 | 7.28M |
| August 18, 2025 | 22.83 | 22.94 | 22.94 | 23.29 | 22.51 | 9.12M |
| August 15, 2025 | 21.79 | 22.44 | 22.44 | 22.75 | 21.76 | 7.24M |
| August 14, 2025 | 22.34 | 21.71 | 21.71 | 22.4 | 21.65 | 6.72M |
| August 13, 2025 | 22.28 | 22.31 | 22.31 | 22.56 | 22.08 | 6.02M |
| August 12, 2025 | 23.08 | 22.28 | 22.28 | 23.1 | 22.23 | 7.85M |
| August 11, 2025 | 22.34 | 22.72 | 22.72 | 22.99 | 22.03 | 9.83M |
| August 08, 2025 | 23 | 22.5 | 22.5 | 23.1 | 22.27 | 13.38M |
| August 07, 2025 | 27 | 23.09 | 23.09 | 27 | 22.99 | 29.81M |
| August 06, 2025 | 21.4 | 24.58 | 24.58 | 24.58 | 21.17 | 18.26M |
| August 05, 2025 | 20.36 | 20.48 | 20.48 | 20.59 | 20.27 | 4.03M |
| August 04, 2025 | 19.93 | 20.31 | 20.31 | 20.35 | 19.65 | 3.18M |
| August 01, 2025 | 19.87 | 19.82 | 19.82 | 20.25 | 19.74 | 3.72M |
| July 31, 2025 | 20.1 | 19.94 | 19.94 | 20.77 | 19.87 | 6.66M |
| July 30, 2025 | 20.4 | 19.86 | 19.86 | 20.43 | 19.75 | 6.18M |
| July 29, 2025 | 20.65 | 20.52 | 20.52 | 20.8 | 20.29 | 5.07M |
| July 28, 2025 | 20 | 20.88 | 20.88 | 20.88 | 20 | 5.55M |
| July 25, 2025 | 20.3 | 20.37 | 20.37 | 20.43 | 19.96 | 4.33M |
| July 24, 2025 | 20 | 20.25 | 20.25 | 20.75 | 20 | 5.74M |
| July 23, 2025 | 19.88 | 20.11 | 20.11 | 20.7 | 19.6 | 8.39M |
| July 22, 2025 | 20.01 | 19.98 | 19.98 | 20.41 | 19.88 | 5.49M |
| July 21, 2025 | 20.54 | 20.24 | 20.24 | 20.6 | 20.03 | 5.17M |
| July 18, 2025 | 20.44 | 20.02 | 20.02 | 20.58 | 19.88 | 7.27M |
| July 17, 2025 | 20.25 | 20.37 | 20.37 | 20.8 | 19.88 | 7.55M |
| July 16, 2025 | 20.66 | 20.25 | 20.25 | 21 | 20.25 | 9.02M |
| July 15, 2025 | 21.6 | 20.41 | 20.41 | 22.51 | 20.23 | 12.82M |
| July 14, 2025 | 22.31 | 21.94 | 21.94 | 23.63 | 21.22 | 14.29M |
| July 11, 2025 | 22.9 | 22.68 | 22.68 | 23.59 | 21.72 | 20.63M |
| July 10, 2025 | 22.44 | 22.68 | 22.68 | 24.5 | 22.1 | 26.41M |
| July 09, 2025 | 18.96 | 21.1 | 21.1 | 21.1 | 18.22 | 16.21M |
| July 08, 2025 | 17.18 | 17.58 | 17.58 | 17.64 | 17.14 | 2.19M |
| July 07, 2025 | 17.2 | 17.35 | 17.35 | 17.35 | 17.09 | 1.16M |
| July 04, 2025 | 17.67 | 17.3 | 17.3 | 17.75 | 17.3 | 1.76M |
| July 03, 2025 | 17.56 | 17.78 | 17.78 | 17.81 | 17.38 | 1.81M |
| July 02, 2025 | 17.61 | 17.51 | 17.51 | 17.75 | 17.37 | 2.2M |
| July 01, 2025 | 17.94 | 17.7 | 17.7 | 18.03 | 17.56 | 2.62M |
| June 30, 2025 | 17.87 | 17.94 | 17.94 | 18.1 | 17.69 | 3.7M |
| June 27, 2025 | 18.32 | 17.92 | 17.92 | 18.83 | 17.76 | 4.27M |
| June 26, 2025 | 17.75 | 17.8 | 17.8 | 17.97 | 17.67 | 2.56M |
| June 25, 2025 | 17.52 | 17.78 | 17.78 | 17.89 | 17.45 | 3.68M |
| June 24, 2025 | 16.71 | 17.49 | 17.49 | 17.54 | 16.64 | 4.11M |
| June 23, 2025 | 16.16 | 16.58 | 16.58 | 16.61 | 16.1 | 1.77M |
| June 20, 2025 | 16.43 | 16.31 | 16.31 | 16.74 | 16.3 | 2.12M |
| June 19, 2025 | 16.8 | 16.51 | 16.51 | 17.04 | 16.45 | 2.04M |
| June 18, 2025 | 16.9 | 16.76 | 16.76 | 17 | 16.53 | 1.76M |