19.43
+0.62(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.7 | 18.81 | 18.81 | 18.83 | 18.53 | 5.39M |
| September 04, 2025 | 19.4 | 18.6 | 18.6 | 19.49 | 18.29 | 8.01M |
| September 03, 2025 | 19.74 | 19.12 | 19.12 | 19.78 | 19 | 6.43M |
| September 02, 2025 | 20.7 | 19.63 | 19.63 | 20.75 | 19.03 | 16.3M |
| September 01, 2025 | 21.99 | 20.68 | 20.68 | 21.99 | 20.31 | 21.94M |
| August 29, 2025 | 22.6 | 23.21 | 23.21 | 23.44 | 22.52 | 9.59M |
| August 28, 2025 | 22.59 | 22.59 | 22.59 | 22.98 | 21.7 | 8.48M |
| August 27, 2025 | 22.9 | 22.59 | 22.59 | 23.56 | 22.58 | 10.01M |
| August 26, 2025 | 23.07 | 22.79 | 22.79 | 23.28 | 22.78 | 5.2M |
| August 25, 2025 | 23 | 23.1 | 23.1 | 23.4 | 22.7 | 7.99M |
| August 22, 2025 | 22.68 | 22.83 | 22.83 | 23.47 | 22.54 | 9.93M |
| August 21, 2025 | 22.99 | 22.65 | 22.65 | 23.18 | 22.49 | 5.76M |
| August 20, 2025 | 22.95 | 23 | 23 | 23.03 | 22.46 | 6.13M |
| August 19, 2025 | 23.39 | 23.02 | 23.02 | 23.49 | 22.66 | 9.13M |
| August 18, 2025 | 23.45 | 23.45 | 23.45 | 23.71 | 22.89 | 9.22M |
| August 15, 2025 | 23.1 | 23.43 | 23.43 | 23.73 | 23 | 9.95M |
| August 14, 2025 | 22.57 | 23.35 | 23.35 | 23.96 | 22.57 | 13.09M |
| August 13, 2025 | 22.1 | 22.4 | 22.4 | 22.58 | 22.02 | 5.19M |
| August 12, 2025 | 22.82 | 22.11 | 22.11 | 22.82 | 22.04 | 6.01M |
| August 11, 2025 | 21.71 | 22.71 | 22.71 | 22.82 | 21.71 | 7.92M |
| August 08, 2025 | 22.41 | 21.72 | 21.72 | 22.6 | 21.71 | 5.85M |
| August 07, 2025 | 22.86 | 22.41 | 22.41 | 23.06 | 22.4 | 6.8M |
| August 06, 2025 | 21.94 | 22.7 | 22.7 | 22.98 | 21.8 | 11.28M |
| August 05, 2025 | 21.73 | 21.73 | 21.73 | 22.03 | 21.44 | 5.32M |
| August 04, 2025 | 20.9 | 21.73 | 21.73 | 21.76 | 20.81 | 7.2M |
| August 01, 2025 | 20.26 | 20.97 | 20.97 | 21.44 | 20.26 | 7.48M |
| July 31, 2025 | 20.57 | 20.33 | 20.33 | 20.75 | 20.2 | 3.47M |
| July 30, 2025 | 21.23 | 20.46 | 20.46 | 21.23 | 20.4 | 5.52M |
| July 29, 2025 | 21.3 | 21.2 | 21.2 | 21.3 | 20.8 | 5.75M |
| July 28, 2025 | 21.16 | 21.34 | 21.34 | 21.53 | 21.16 | 4.32M |
| July 25, 2025 | 21.32 | 21.13 | 21.13 | 21.6 | 21.11 | 4.91M |
| July 24, 2025 | 21.52 | 21.36 | 21.36 | 21.95 | 21.2 | 7.47M |
| July 23, 2025 | 22.12 | 21.6 | 21.6 | 22.12 | 21.4 | 6.8M |
| July 22, 2025 | 22.57 | 22.12 | 22.12 | 22.6 | 21.92 | 6.92M |
| July 21, 2025 | 22.25 | 22.47 | 22.47 | 23.22 | 22.11 | 7.2M |
| July 18, 2025 | 22.2 | 22 | 22 | 22.35 | 21.87 | 5.09M |
| July 17, 2025 | 22.17 | 22.18 | 22.18 | 22.7 | 22.02 | 7.3M |
| July 16, 2025 | 21.4 | 22.22 | 22.22 | 22.31 | 21.25 | 9.48M |
| July 15, 2025 | 21.52 | 21.42 | 21.42 | 21.72 | 21.26 | 4.16M |
| July 14, 2025 | 21.38 | 21.63 | 21.63 | 21.83 | 21.18 | 4.81M |
| July 11, 2025 | 21.82 | 21.27 | 21.27 | 21.98 | 21.15 | 8.04M |
| July 10, 2025 | 21.69 | 21.9 | 21.9 | 22.95 | 21.41 | 9.12M |
| July 09, 2025 | 22.11 | 21.78 | 21.78 | 22.18 | 21.52 | 6.26M |
| July 08, 2025 | 21.63 | 22.11 | 22.11 | 22.36 | 21.63 | 8.24M |
| July 07, 2025 | 20.81 | 21.82 | 21.82 | 22.23 | 20.66 | 9.82M |
| July 04, 2025 | 21.19 | 20.78 | 20.78 | 21.4 | 20.74 | 5.67M |
| July 03, 2025 | 20.95 | 21.33 | 21.33 | 21.86 | 20.95 | 6.18M |
| July 02, 2025 | 21.3 | 20.91 | 20.91 | 21.47 | 20.8 | 4.4M |
| July 01, 2025 | 20.9 | 21.17 | 21.17 | 21.22 | 20.4 | 7.95M |
| June 30, 2025 | 20.62 | 21.27 | 21.27 | 21.32 | 20.57 | 5.71M |
| June 27, 2025 | 21.01 | 20.6 | 20.6 | 21.29 | 20.58 | 7.15M |
| June 26, 2025 | 20.86 | 21.11 | 21.11 | 21.95 | 20.73 | 9.03M |
| June 25, 2025 | 20.46 | 20.73 | 20.73 | 20.99 | 20.24 | 6.92M |
| June 24, 2025 | 19.66 | 20.31 | 20.31 | 20.72 | 19.66 | 7.49M |
| June 23, 2025 | 19.52 | 19.8 | 19.8 | 20.1 | 19.42 | 5.48M |
| June 20, 2025 | 20.35 | 19.85 | 19.85 | 20.74 | 19.8 | 6.21M |
| June 19, 2025 | 20.25 | 20.32 | 20.32 | 20.88 | 20.16 | 4.81M |
| June 18, 2025 | 20.6 | 20.38 | 20.38 | 20.6 | 20.11 | 3.82M |
| June 17, 2025 | 20.42 | 20.49 | 20.42 | 20.93 | 20.37 | 7.97M |
| June 16, 2025 | 21.28 | 20.43 | 20.36 | 21.45 | 20 | 11.2M |