19.41
+0.51(+2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.91 | 19.41 | 19.41 | 20.78 | 18.76 | 58.32M |
| August 21, 2025 | 18.79 | 18.9 | 18.9 | 19.19 | 18.6 | 26.79M |
| August 20, 2025 | 18.58 | 18.79 | 18.79 | 18.89 | 18.31 | 20.79M |
| August 19, 2025 | 18.99 | 18.78 | 18.78 | 19.27 | 18.65 | 25.11M |
| August 18, 2025 | 18.68 | 19 | 19 | 19.14 | 18.49 | 34.72M |
| August 15, 2025 | 18.13 | 18.67 | 18.67 | 18.72 | 18.13 | 27.94M |
| August 14, 2025 | 18.56 | 18.3 | 18.3 | 19.37 | 18.25 | 35.88M |
| August 13, 2025 | 18.77 | 18.55 | 18.55 | 18.88 | 18.38 | 34.92M |
| August 12, 2025 | 19.25 | 18.96 | 18.96 | 19.66 | 18.49 | 56.95M |
| August 11, 2025 | 18.51 | 18.52 | 18.52 | 18.58 | 18.24 | 30.53M |
| August 08, 2025 | 18.58 | 18.26 | 18.26 | 18.78 | 18.08 | 54.39M |
| August 07, 2025 | 17.16 | 18.87 | 18.87 | 18.87 | 17.16 | 70.61M |
| August 06, 2025 | 16.91 | 17.15 | 17.15 | 17.18 | 16.8 | 10.95M |
| August 05, 2025 | 16.9 | 16.91 | 16.91 | 17.05 | 16.85 | 8.91M |
| August 04, 2025 | 16.6 | 16.93 | 16.93 | 16.95 | 16.57 | 8.45M |
| August 01, 2025 | 17.2 | 16.85 | 16.85 | 17.49 | 16.84 | 14.08M |
| July 31, 2025 | 17.57 | 17.27 | 17.27 | 17.87 | 17.21 | 20.21M |
| July 30, 2025 | 17.5 | 17.87 | 17.87 | 18.19 | 17.14 | 30.18M |
| July 29, 2025 | 17.17 | 17.36 | 17.36 | 17.66 | 17.1 | 17.82M |
| July 28, 2025 | 17.34 | 17.21 | 17.21 | 17.36 | 17.14 | 10.19M |
| July 25, 2025 | 17.5 | 17.34 | 17.34 | 17.55 | 17.11 | 18.13M |
| July 24, 2025 | 16.64 | 17.49 | 17.49 | 17.55 | 16.61 | 29.38M |
| July 23, 2025 | 16.7 | 16.6 | 16.6 | 16.81 | 16.54 | 12.77M |
| July 22, 2025 | 17.07 | 16.8 | 16.8 | 17.11 | 16.79 | 14.83M |
| July 21, 2025 | 17.06 | 17.06 | 17.06 | 17.21 | 16.96 | 11.32M |
| July 18, 2025 | 17.34 | 17.19 | 17.19 | 17.47 | 17.06 | 13.82M |
| July 17, 2025 | 17 | 17.29 | 17.29 | 17.31 | 16.83 | 16.57M |
| July 16, 2025 | 17.09 | 17.14 | 17.14 | 17.38 | 16.99 | 17.37M |
| July 15, 2025 | 17.11 | 16.92 | 16.92 | 17.18 | 16.76 | 17.01M |
| July 14, 2025 | 17.41 | 17.19 | 17.19 | 17.45 | 17.1 | 15.89M |
| July 11, 2025 | 17.3 | 17.43 | 17.43 | 17.69 | 17 | 25M |
| July 10, 2025 | 17.76 | 17.57 | 17.57 | 17.91 | 17.22 | 26.16M |
| July 09, 2025 | 18.41 | 17.92 | 17.92 | 18.63 | 17.65 | 43.18M |
| July 08, 2025 | 18.91 | 18.67 | 18.67 | 19.26 | 18.6 | 45M |
| July 07, 2025 | 18.98 | 18.62 | 18.62 | 19.19 | 18.35 | 34.67M |
| July 04, 2025 | 20.1 | 19.15 | 19.15 | 20.2 | 18.81 | 62.73M |
| July 03, 2025 | 18.2 | 20.02 | 20.02 | 20.02 | 18.2 | 44.16M |
| July 02, 2025 | 19.27 | 18.2 | 18.2 | 19.99 | 18.09 | 57.71M |
| July 01, 2025 | 19.2 | 20 | 20 | 21.24 | 18.9 | 81.45M |
| June 30, 2025 | 18.91 | 19.31 | 19.31 | 19.37 | 18.6 | 49.39M |
| June 27, 2025 | 18.84 | 18.71 | 18.71 | 19.17 | 18 | 53.81M |
| June 26, 2025 | 18.92 | 18.69 | 18.69 | 19.18 | 18.11 | 58.89M |
| June 25, 2025 | 19.43 | 19.4 | 19.4 | 20.45 | 18.68 | 76.85M |
| June 24, 2025 | 19.77 | 19.3 | 19.3 | 20.61 | 19.25 | 88.53M |
| June 23, 2025 | 17.28 | 19.14 | 19.14 | 19.14 | 16.36 | 49.25M |
| June 20, 2025 | 18.45 | 17.4 | 17.4 | 19.16 | 17.38 | 60.04M |
| June 19, 2025 | 18.21 | 18.25 | 18.25 | 19.66 | 17.8 | 78.02M |
| June 18, 2025 | 16.41 | 18.12 | 18.12 | 18.12 | 16.16 | 49.97M |
| June 17, 2025 | 15.65 | 16.47 | 16.47 | 16.9 | 15.31 | 45.33M |
| June 16, 2025 | 14.97 | 15.36 | 15.36 | 15.85 | 14.95 | 14.5M |
| June 13, 2025 | 15.38 | 15.12 | 15.12 | 15.59 | 15 | 16.54M |
| June 12, 2025 | 15.77 | 15.61 | 15.61 | 15.99 | 15.48 | 18.77M |
| June 11, 2025 | 15.62 | 16.1 | 16.1 | 16.4 | 15.46 | 33.67M |
| June 10, 2025 | 15.98 | 15.62 | 15.62 | 16.02 | 15.32 | 24.67M |
| June 09, 2025 | 16.65 | 16.05 | 16.05 | 16.98 | 16.04 | 41.3M |
| June 06, 2025 | 15.67 | 16.49 | 16.49 | 16.49 | 15.2 | 21.71M |
| June 05, 2025 | 14.4 | 14.99 | 14.99 | 15.2 | 14.19 | 25.82M |
| June 04, 2025 | 13.89 | 14.21 | 14.21 | 14.5 | 13.82 | 9M |
| June 03, 2025 | 13.72 | 13.81 | 13.81 | 14 | 13.62 | 4.29M |
| May 30, 2025 | 14.35 | 13.89 | 13.89 | 14.46 | 13.88 | 9M |