19.02
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.05 | 19.02 | 19.02 | 19.18 | 18.94 | 1.79M |
| August 15, 2025 | 19.02 | 19.01 | 19.01 | 19.24 | 18.95 | 1.77M |
| August 14, 2025 | 19.49 | 19.09 | 19.09 | 19.49 | 19.06 | 1.59M |
| August 13, 2025 | 19.6 | 19.45 | 19.45 | 19.85 | 19.4 | 1.53M |
| August 12, 2025 | 19.67 | 19.62 | 19.62 | 19.69 | 19.52 | 1.24M |
| August 11, 2025 | 19.5 | 19.6 | 19.6 | 19.67 | 19.37 | 1.44M |
| August 08, 2025 | 19.37 | 19.43 | 19.43 | 19.46 | 19.12 | 1.47M |
| August 07, 2025 | 19.42 | 19.3 | 19.3 | 19.46 | 19.23 | 1.04M |
| August 06, 2025 | 19.34 | 19.37 | 19.37 | 19.38 | 19.2 | 1.32M |
| August 05, 2025 | 19.3 | 19.34 | 19.34 | 19.41 | 19.28 | 1.87M |
| August 04, 2025 | 18.84 | 19.28 | 19.28 | 19.3 | 18.79 | 1.74M |
| August 01, 2025 | 18.8 | 18.95 | 18.95 | 19.01 | 18.66 | 2.02M |
| July 31, 2025 | 18.91 | 18.6 | 18.6 | 19.17 | 18.54 | 2.13M |
| July 30, 2025 | 19.17 | 19.03 | 19.03 | 19.24 | 18.86 | 1.39M |
| July 29, 2025 | 19.2 | 19.08 | 19.08 | 19.32 | 18.95 | 2.01M |
| July 28, 2025 | 19.13 | 19.1 | 19.1 | 19.19 | 18.92 | 2.35M |
| July 25, 2025 | 19.27 | 19.07 | 19.07 | 19.37 | 19.05 | 4.61M |
| July 24, 2025 | 18.81 | 19.5 | 19.5 | 19.88 | 18.71 | 4.75M |
| July 23, 2025 | 18.73 | 18.82 | 18.82 | 19.02 | 18.64 | 2.12M |
| July 22, 2025 | 18.7 | 18.72 | 18.72 | 18.83 | 18.59 | 1.75M |
| July 21, 2025 | 18.4 | 18.7 | 18.7 | 18.73 | 18.39 | 1.52M |
| July 18, 2025 | 18.25 | 18.42 | 18.42 | 18.44 | 18.2 | 1.48M |
| July 17, 2025 | 18.25 | 18.25 | 18.25 | 18.42 | 18.2 | 1.35M |
| July 16, 2025 | 18.06 | 18.25 | 18.25 | 18.34 | 18 | 1.76M |
| July 15, 2025 | 18.28 | 18.05 | 18.05 | 18.3 | 17.87 | 1.87M |
| July 14, 2025 | 17.89 | 18.23 | 18.23 | 18.28 | 17.82 | 2.01M |
| July 11, 2025 | 18.03 | 17.89 | 17.89 | 18.13 | 17.7 | 1.96M |
| July 10, 2025 | 18.06 | 17.97 | 17.97 | 18.18 | 17.86 | 2.08M |
| July 09, 2025 | 18.15 | 18.08 | 18.08 | 18.41 | 18.02 | 3.13M |
| July 08, 2025 | 19.02 | 18.2 | 18.2 | 19.42 | 18.13 | 5.59M |
| July 07, 2025 | 17.79 | 18.47 | 18.47 | 18.69 | 17.74 | 3.45M |
| July 04, 2025 | 18.05 | 17.8 | 17.8 | 18.2 | 17.67 | 1.65M |
| July 03, 2025 | 18.4 | 18.35 | 17.84 | 18.48 | 18.27 | 1.27M |
| July 02, 2025 | 18.5 | 18.35 | 17.84 | 18.54 | 18.3 | 1.34M |
| July 01, 2025 | 18.35 | 18.4 | 18.4 | 18.42 | 18.2 | 1.7M |
| June 30, 2025 | 18.06 | 18.25 | 18.25 | 18.32 | 18 | 1.35M |
| June 27, 2025 | 17.99 | 18.05 | 18.05 | 18.09 | 17.89 | 997,160 |
| June 26, 2025 | 18.02 | 17.89 | 17.89 | 18.15 | 17.85 | 1.07M |
| June 25, 2025 | 17.98 | 18.01 | 18.01 | 18.13 | 17.81 | 1.29M |
| June 24, 2025 | 17.69 | 17.95 | 17.95 | 17.98 | 17.53 | 1.32M |
| June 23, 2025 | 17.13 | 17.58 | 17.58 | 17.67 | 17.06 | 1.16M |
| June 20, 2025 | 17.31 | 17.23 | 17.23 | 17.42 | 17.17 | 721,229 |
| June 19, 2025 | 17.58 | 17.23 | 17.23 | 17.69 | 17.15 | 1.23M |
| June 18, 2025 | 17.68 | 17.57 | 17.57 | 17.79 | 17.46 | 758,900 |
| June 17, 2025 | 17.82 | 17.73 | 17.73 | 17.9 | 17.56 | 1.14M |
| June 16, 2025 | 17.75 | 17.73 | 17.73 | 18.03 | 17.69 | 1.3M |
| June 13, 2025 | 17.93 | 17.73 | 17.73 | 17.96 | 17.66 | 1.23M |
| June 12, 2025 | 17.95 | 17.93 | 17.93 | 18.01 | 17.76 | 1.23M |
| June 11, 2025 | 17.88 | 17.97 | 17.97 | 18.15 | 17.87 | 1.34M |
| June 10, 2025 | 18.1 | 17.93 | 17.93 | 18.24 | 17.76 | 1.43M |
| June 09, 2025 | 17.94 | 17.99 | 17.99 | 18.07 | 17.81 | 1.38M |
| June 06, 2025 | 17.85 | 17.94 | 17.94 | 18 | 17.72 | 964,140 |
| June 05, 2025 | 18.1 | 17.81 | 17.81 | 18.16 | 17.72 | 1.53M |
| June 04, 2025 | 17.88 | 18.1 | 18.1 | 18.12 | 17.82 | 1.29M |
| June 03, 2025 | 17.72 | 17.86 | 17.86 | 17.87 | 17.61 | 1.52M |
| May 30, 2025 | 17.77 | 17.57 | 17.57 | 17.9 | 17.48 | 1.41M |
| May 29, 2025 | 17.68 | 17.83 | 17.83 | 17.87 | 17.58 | 1.13M |
| May 28, 2025 | 17.84 | 17.68 | 17.68 | 17.9 | 17.57 | 1.28M |
| May 27, 2025 | 17.64 | 17.84 | 17.84 | 17.85 | 17.52 | 1.4M |
| May 26, 2025 | 17.43 | 17.64 | 17.64 | 17.65 | 17.3 | 988,410 |