19.05
+0.26(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.86 | 19.05 | 19.05 | 19.05 | 18.78 | 7.33M |
| August 15, 2025 | 18.61 | 18.79 | 18.79 | 18.85 | 18.58 | 5.42M |
| August 14, 2025 | 18.94 | 18.65 | 18.65 | 19.04 | 18.51 | 7.94M |
| August 13, 2025 | 18.8 | 18.83 | 18.83 | 18.97 | 18.65 | 6.6M |
| August 12, 2025 | 18.86 | 18.72 | 18.72 | 18.86 | 18.51 | 4.6M |
| August 11, 2025 | 18.38 | 18.72 | 18.72 | 18.8 | 18.3 | 6.48M |
| August 08, 2025 | 18.48 | 18.35 | 18.35 | 18.58 | 18.32 | 4.56M |
| August 07, 2025 | 18.7 | 18.52 | 18.52 | 18.75 | 18.48 | 4.39M |
| August 06, 2025 | 18.63 | 18.66 | 18.66 | 18.75 | 18.49 | 4.94M |
| August 05, 2025 | 18.47 | 18.67 | 18.67 | 18.93 | 18.47 | 5.13M |
| August 04, 2025 | 18.31 | 18.45 | 18.45 | 18.57 | 18.16 | 5.73M |
| August 01, 2025 | 18.58 | 18.39 | 18.39 | 18.85 | 18.29 | 11.58M |
| July 31, 2025 | 19.3 | 19.18 | 19.18 | 19.57 | 19.02 | 9.57M |
| July 30, 2025 | 19.4 | 19.49 | 19.49 | 19.91 | 19.18 | 13.58M |
| July 29, 2025 | 18.91 | 19.44 | 19.44 | 19.58 | 18.8 | 14.99M |
| July 28, 2025 | 18.95 | 18.95 | 18.95 | 19.17 | 18.68 | 8.01M |
| July 25, 2025 | 18.71 | 18.85 | 18.85 | 19.05 | 18.64 | 7.4M |
| July 24, 2025 | 18.62 | 18.71 | 18.71 | 18.72 | 18.56 | 5.3M |
| July 23, 2025 | 18.9 | 18.64 | 18.64 | 19 | 18.63 | 6.47M |
| July 22, 2025 | 18.99 | 18.96 | 18.96 | 19.18 | 18.75 | 9.43M |
| July 21, 2025 | 18.85 | 18.99 | 18.99 | 19.06 | 18.66 | 11.48M |
| July 18, 2025 | 18.96 | 18.77 | 18.77 | 19.06 | 18.62 | 6.62M |
| July 17, 2025 | 19.05 | 18.96 | 18.96 | 19.14 | 18.87 | 6.39M |
| July 16, 2025 | 19.37 | 19.1 | 19.1 | 19.46 | 19.02 | 9.1M |
| July 15, 2025 | 20.1 | 19.42 | 19.42 | 20.1 | 19.36 | 16.26M |
| July 14, 2025 | 19.6 | 20.4 | 20.4 | 20.47 | 19.5 | 17.39M |
| July 11, 2025 | 19.66 | 19.56 | 19.56 | 20.13 | 19.33 | 12.91M |
| July 10, 2025 | 17.61 | 19.68 | 19.68 | 20.48 | 17.61 | 14.74M |
| July 09, 2025 | 20 | 19.75 | 19.75 | 20.55 | 19.61 | 23.51M |
| July 08, 2025 | 19.47 | 19.35 | 19.35 | 19.58 | 18.88 | 21.38M |
| July 07, 2025 | 17.55 | 19.28 | 19.28 | 19.28 | 17.48 | 17.99M |
| July 04, 2025 | 17.61 | 17.53 | 17.53 | 17.67 | 17.32 | 5.29M |
| July 03, 2025 | 17.62 | 17.68 | 17.68 | 17.73 | 17.54 | 3.68M |
| July 02, 2025 | 17.81 | 17.74 | 17.59 | 17.94 | 17.67 | 4.52M |
| July 01, 2025 | 17.82 | 17.86 | 17.71 | 17.87 | 17.5 | 6.64M |
| June 30, 2025 | 17.49 | 17.7 | 17.55 | 18 | 17.41 | 8.27M |
| June 27, 2025 | 17.49 | 17.48 | 17.48 | 17.59 | 17.28 | 5.12M |
| June 26, 2025 | 17.31 | 17.4 | 17.4 | 17.49 | 17.18 | 6.21M |
| June 25, 2025 | 17.31 | 17.32 | 17.32 | 17.44 | 17.26 | 8.08M |
| June 24, 2025 | 16.99 | 17.27 | 17.27 | 17.28 | 16.9 | 8.04M |
| June 23, 2025 | 16.71 | 16.83 | 16.83 | 16.89 | 16.69 | 4.97M |
| June 20, 2025 | 16.92 | 16.84 | 16.84 | 17.1 | 16.78 | 5.19M |
| June 19, 2025 | 17.28 | 16.92 | 16.92 | 17.37 | 16.88 | 6.67M |
| June 18, 2025 | 17.34 | 17.28 | 17.28 | 17.54 | 17.23 | 7.04M |
| June 17, 2025 | 17.88 | 17.46 | 17.46 | 17.93 | 17.31 | 9.82M |
| June 16, 2025 | 18.12 | 17.91 | 17.91 | 18.28 | 17.85 | 9.94M |
| June 13, 2025 | 18.87 | 18.19 | 18.19 | 18.92 | 18.14 | 14.45M |
| June 12, 2025 | 18.76 | 19.05 | 19.05 | 19.35 | 18.73 | 14.71M |
| June 11, 2025 | 19.41 | 19.25 | 19.25 | 19.69 | 18.78 | 21.84M |
| June 10, 2025 | 19.55 | 19.28 | 19.28 | 20.68 | 19.27 | 29.42M |
| June 09, 2025 | 19.4 | 19.72 | 19.72 | 19.95 | 19.2 | 27.37M |
| June 06, 2025 | 18.46 | 19.55 | 19.55 | 20.58 | 17.9 | 32.29M |
| June 05, 2025 | 17.95 | 18.71 | 18.71 | 19.28 | 17.95 | 24.16M |
| June 04, 2025 | 18.54 | 18.28 | 18.28 | 18.88 | 18.1 | 21.97M |
| June 03, 2025 | 17.63 | 18.35 | 18.35 | 18.86 | 17.3 | 22.07M |
| May 30, 2025 | 17.5 | 17.44 | 17.44 | 17.99 | 17.39 | 10.25M |
| May 29, 2025 | 16.68 | 17.39 | 17.39 | 17.47 | 16.62 | 10.46M |
| May 28, 2025 | 16.67 | 16.69 | 16.69 | 17 | 16.66 | 3.81M |
| May 27, 2025 | 16.64 | 16.66 | 16.66 | 16.66 | 16.3 | 3.12M |
| May 26, 2025 | 16.52 | 16.6 | 16.6 | 16.72 | 16.45 | 2.69M |