19.92
-0.6(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.57 | 19.92 | 19.92 | 20.58 | 19.77 | 19.65M |
| August 15, 2025 | 20 | 20.52 | 20.52 | 20.76 | 19.86 | 18.32M |
| August 14, 2025 | 20.33 | 19.98 | 19.98 | 20.47 | 19.78 | 21.38M |
| August 13, 2025 | 20.18 | 20.02 | 20.02 | 20.2 | 19.8 | 28.07M |
| August 12, 2025 | 18.37 | 20.09 | 20.09 | 20.09 | 18.3 | 35.68M |
| August 11, 2025 | 18.23 | 18.26 | 18.26 | 18.83 | 18.22 | 10.91M |
| August 08, 2025 | 17.6 | 18.11 | 18.11 | 18.26 | 17.43 | 9.07M |
| August 07, 2025 | 18.31 | 18.23 | 18.23 | 18.38 | 18.01 | 5.09M |
| August 06, 2025 | 17.84 | 18.35 | 18.35 | 18.46 | 17.8 | 8.43M |
| August 05, 2025 | 17.62 | 17.88 | 17.88 | 17.9 | 17.6 | 4.42M |
| August 04, 2025 | 17.46 | 17.6 | 17.6 | 17.66 | 17.41 | 4.24M |
| August 01, 2025 | 17.6 | 17.55 | 17.55 | 17.8 | 17.51 | 5.6M |
| July 31, 2025 | 17.6 | 17.6 | 17.6 | 17.9 | 17.5 | 6.45M |
| July 30, 2025 | 17.55 | 17.6 | 17.6 | 17.64 | 17.45 | 5.05M |
| July 29, 2025 | 17.59 | 17.62 | 17.62 | 17.64 | 17.39 | 5.47M |
| July 28, 2025 | 17.74 | 17.58 | 17.58 | 17.77 | 17.48 | 3.88M |
| July 25, 2025 | 17.74 | 17.74 | 17.74 | 17.84 | 17.56 | 3.54M |
| July 24, 2025 | 17.63 | 17.7 | 17.7 | 17.76 | 17.53 | 7.29M |
| July 23, 2025 | 18.25 | 17.63 | 17.63 | 18.35 | 17.53 | 16.7M |
| July 22, 2025 | 17.98 | 18.18 | 18.18 | 18.36 | 17.79 | 20.63M |
| July 21, 2025 | 17.07 | 17.77 | 17.77 | 17.79 | 17.07 | 12.23M |
| July 18, 2025 | 17.18 | 16.89 | 16.89 | 17.23 | 16.75 | 7.25M |
| July 17, 2025 | 17.21 | 17.2 | 17.2 | 17.38 | 17.06 | 5.59M |
| July 16, 2025 | 17.11 | 17.22 | 17.22 | 17.33 | 17 | 5.52M |
| July 15, 2025 | 16.85 | 17.12 | 17.12 | 17.13 | 16.74 | 9.32M |
| July 14, 2025 | 16.33 | 16.85 | 16.85 | 16.89 | 16.25 | 9.47M |
| July 11, 2025 | 16.25 | 16.32 | 16.32 | 16.44 | 16.22 | 6.6M |
| July 10, 2025 | 16.5 | 16.25 | 16.25 | 16.65 | 16.21 | 9.79M |
| July 09, 2025 | 16.53 | 16.54 | 16.54 | 16.72 | 16.5 | 5.31M |
| July 08, 2025 | 17.02 | 16.7 | 16.48 | 17.03 | 16.4 | 9.04M |
| July 07, 2025 | 17.03 | 17.04 | 16.82 | 17.25 | 16.94 | 7.84M |
| July 04, 2025 | 16.78 | 16.94 | 16.72 | 16.99 | 16.73 | 5.12M |
| July 03, 2025 | 16.92 | 16.75 | 16.53 | 17.08 | 16.75 | 6.57M |
| July 02, 2025 | 16.78 | 16.82 | 16.6 | 16.97 | 16.72 | 7.62M |
| July 01, 2025 | 16.74 | 16.7 | 16.48 | 16.81 | 16.6 | 4.85M |
| June 30, 2025 | 16.75 | 16.74 | 16.52 | 16.81 | 16.61 | 4.72M |
| June 27, 2025 | 16.86 | 16.73 | 16.51 | 16.99 | 16.7 | 6.94M |
| June 26, 2025 | 17.09 | 16.86 | 16.64 | 17.19 | 16.77 | 8.72M |
| June 25, 2025 | 17.12 | 17.09 | 16.86 | 17.38 | 16.95 | 10.09M |
| June 24, 2025 | 17.29 | 17.1 | 16.87 | 17.44 | 17.04 | 13.47M |
| June 23, 2025 | 17.36 | 17.31 | 17.08 | 17.87 | 17.2 | 15.03M |
| June 20, 2025 | 17.27 | 17.52 | 17.52 | 17.8 | 17.2 | 16.3M |
| June 19, 2025 | 17.4 | 17.23 | 17.23 | 17.74 | 17.08 | 15.33M |
| June 18, 2025 | 17.15 | 17.41 | 17.41 | 17.46 | 17 | 11.8M |
| June 17, 2025 | 16.23 | 17.15 | 17.15 | 17.2 | 16.19 | 14.87M |
| June 16, 2025 | 16.01 | 16.19 | 16.19 | 16.28 | 15.98 | 5.52M |
| June 13, 2025 | 15.94 | 15.9 | 15.9 | 16.1 | 15.81 | 3.7M |
| June 12, 2025 | 15.68 | 16 | 16 | 16.08 | 15.56 | 5.51M |
| June 11, 2025 | 15.66 | 15.71 | 15.71 | 15.85 | 15.64 | 2.99M |
| June 10, 2025 | 15.51 | 15.69 | 15.69 | 15.9 | 15.44 | 5.09M |
| June 09, 2025 | 15.7 | 15.46 | 15.46 | 15.72 | 15.42 | 5.06M |
| June 06, 2025 | 15.68 | 15.63 | 15.63 | 15.68 | 15.52 | 2.76M |
| June 05, 2025 | 15.51 | 15.69 | 15.69 | 15.73 | 15.49 | 4.27M |
| June 04, 2025 | 15.29 | 15.48 | 15.48 | 15.54 | 15.2 | 5.26M |
| June 03, 2025 | 15.16 | 15.24 | 15.24 | 15.32 | 15.03 | 3.99M |
| May 30, 2025 | 15.34 | 15.25 | 15.25 | 15.35 | 15.18 | 2.69M |
| May 29, 2025 | 15.3 | 15.4 | 15.4 | 15.44 | 15.1 | 3.93M |
| May 28, 2025 | 15.26 | 15.3 | 15.3 | 15.35 | 15.16 | 3.13M |
| May 27, 2025 | 15.27 | 15.26 | 15.26 | 15.29 | 15.1 | 2.93M |
| May 26, 2025 | 15.51 | 15.27 | 15.27 | 15.59 | 15.14 | 5.26M |