19.85
-0.55(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.39 | 19.85 | 19.85 | 20.57 | 19.82 | 18.53M |
| August 15, 2025 | 20.03 | 20.4 | 20.4 | 20.53 | 20.02 | 11.63M |
| August 14, 2025 | 20.6 | 20.11 | 20.11 | 20.74 | 20.01 | 14.43M |
| August 13, 2025 | 20.6 | 20.65 | 20.65 | 20.66 | 20.4 | 6M |
| August 12, 2025 | 20.35 | 20.56 | 20.56 | 20.71 | 20.31 | 5.88M |
| August 11, 2025 | 20.68 | 20.35 | 20.35 | 20.7 | 20.25 | 9.28M |
| August 08, 2025 | 20.54 | 20.64 | 20.64 | 20.7 | 20.46 | 4.65M |
| August 07, 2025 | 20.5 | 20.54 | 20.54 | 20.6 | 20.24 | 5.43M |
| August 06, 2025 | 20.28 | 20.5 | 20.5 | 20.67 | 20.27 | 8.07M |
| August 05, 2025 | 20.01 | 20.28 | 20.28 | 20.4 | 19.95 | 5.65M |
| August 04, 2025 | 19.97 | 20.08 | 20.08 | 20.15 | 19.73 | 9.62M |
| August 01, 2025 | 19.98 | 20.09 | 20.09 | 20.29 | 19.92 | 7.51M |
| July 31, 2025 | 20.72 | 20.13 | 20.13 | 20.72 | 20.01 | 10.19M |
| July 30, 2025 | 20.58 | 20.75 | 20.75 | 20.96 | 20.58 | 7.8M |
| July 29, 2025 | 20.35 | 20.51 | 20.51 | 20.59 | 20.27 | 5.35M |
| July 28, 2025 | 20.46 | 20.4 | 20.4 | 20.78 | 20.11 | 9.4M |
| July 25, 2025 | 21.05 | 20.86 | 20.86 | 21.08 | 20.73 | 7.29M |
| July 24, 2025 | 21.09 | 21.06 | 21.06 | 21.1 | 20.68 | 9.75M |
| July 23, 2025 | 21.04 | 21.04 | 21.04 | 21.63 | 21.01 | 22.23M |
| July 22, 2025 | 19.82 | 21.03 | 21.03 | 21.21 | 19.76 | 26.84M |
| July 21, 2025 | 19.38 | 19.83 | 19.83 | 19.84 | 19.38 | 10.18M |
| July 18, 2025 | 19.2 | 19.35 | 19.35 | 19.46 | 19.2 | 4.76M |
| July 17, 2025 | 19.24 | 19.22 | 19.22 | 19.32 | 19.18 | 3.67M |
| July 16, 2025 | 19.36 | 19.22 | 19.22 | 19.58 | 19.21 | 4.96M |
| July 15, 2025 | 19.34 | 19.41 | 19.41 | 19.7 | 19.27 | 7.17M |
| July 14, 2025 | 19.46 | 19.34 | 19.34 | 19.58 | 19.25 | 8.45M |
| July 11, 2025 | 19.09 | 19.46 | 19.46 | 19.53 | 19.01 | 14.3M |
| July 10, 2025 | 19.04 | 19.04 | 19.04 | 19.11 | 18.83 | 11.21M |
| July 09, 2025 | 19.92 | 19.79 | 18.99 | 20.05 | 19.66 | 9.01M |
| July 08, 2025 | 19.91 | 19.92 | 19.11 | 20.05 | 19.85 | 8.71M |
| July 07, 2025 | 20.17 | 19.94 | 19.94 | 20.17 | 19.8 | 6.97M |
| July 04, 2025 | 20.02 | 20.06 | 20.06 | 20.3 | 20 | 5.87M |
| July 03, 2025 | 20.27 | 20.04 | 20.04 | 20.53 | 19.98 | 10.95M |
| July 02, 2025 | 19.65 | 20.35 | 20.35 | 20.35 | 19.6 | 18.54M |
| July 01, 2025 | 19.78 | 19.62 | 19.62 | 19.87 | 19.55 | 6.59M |
| June 30, 2025 | 19.76 | 19.78 | 19.78 | 19.94 | 19.59 | 7.44M |
| June 27, 2025 | 19.7 | 19.8 | 19.8 | 19.85 | 19.61 | 8.59M |
| June 26, 2025 | 19.52 | 19.69 | 19.69 | 19.75 | 19.49 | 8.54M |
| June 25, 2025 | 19.6 | 19.53 | 19.53 | 19.6 | 19.43 | 6.35M |
| June 24, 2025 | 19.52 | 19.56 | 19.56 | 19.65 | 19.44 | 8.45M |
| June 23, 2025 | 19.35 | 19.56 | 19.56 | 19.63 | 19.19 | 11.08M |
| June 20, 2025 | 19.17 | 19.36 | 19.36 | 19.46 | 19.14 | 7.87M |
| June 19, 2025 | 19.06 | 19.17 | 19.17 | 19.26 | 19.01 | 8.89M |
| June 18, 2025 | 19.15 | 19.08 | 19.08 | 19.28 | 19.05 | 8.49M |
| June 17, 2025 | 18.96 | 19.12 | 19.12 | 19.21 | 18.86 | 10.69M |
| June 16, 2025 | 19.23 | 18.97 | 18.97 | 19.28 | 18.9 | 18.78M |
| June 13, 2025 | 19.66 | 19.22 | 19.22 | 19.7 | 19.21 | 28.4M |
| June 12, 2025 | 19.75 | 19.61 | 19.61 | 19.85 | 19.52 | 11.7M |
| June 11, 2025 | 19.94 | 19.78 | 19.78 | 20.05 | 19.75 | 9.64M |
| June 10, 2025 | 19.8 | 19.94 | 19.94 | 20.17 | 19.68 | 12.64M |
| June 09, 2025 | 19.7 | 19.75 | 19.75 | 19.98 | 19.5 | 10.07M |
| June 06, 2025 | 19.37 | 19.68 | 19.68 | 19.74 | 19.29 | 9.16M |
| June 05, 2025 | 19.43 | 19.38 | 19.38 | 19.52 | 19.26 | 9.65M |
| June 04, 2025 | 19.31 | 19.44 | 19.44 | 19.49 | 19.25 | 8.24M |
| June 03, 2025 | 19.59 | 19.34 | 19.34 | 19.74 | 19.21 | 14.34M |
| May 30, 2025 | 19.8 | 19.79 | 19.79 | 19.85 | 19.53 | 14.39M |
| May 29, 2025 | 19.18 | 19.73 | 19.73 | 19.87 | 19.08 | 18.25M |
| May 28, 2025 | 18.97 | 19.2 | 19.2 | 19.28 | 18.81 | 12.47M |
| May 27, 2025 | 18.94 | 19.05 | 19.05 | 19.15 | 18.9 | 13.93M |
| May 26, 2025 | 18.65 | 18.97 | 18.97 | 19.09 | 18.4 | 19.79M |