19.41
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.35 | 19.41 | 19.41 | 19.52 | 19.32 | 17.33M |
| August 15, 2025 | 19.21 | 19.4 | 19.4 | 19.6 | 19.09 | 19.04M |
| August 14, 2025 | 19.7 | 19.49 | 19.49 | 20.33 | 19.48 | 25.76M |
| August 13, 2025 | 19.91 | 19.9 | 19.9 | 20.56 | 19.8 | 35.18M |
| August 12, 2025 | 19.47 | 20.33 | 20.33 | 20.82 | 19.08 | 39.83M |
| August 11, 2025 | 19.3 | 19.45 | 19.45 | 19.54 | 19.28 | 15.63M |
| August 08, 2025 | 19.35 | 19.38 | 19.38 | 19.61 | 19.2 | 19.68M |
| August 07, 2025 | 19.69 | 19.52 | 19.39 | 19.82 | 19.35 | 32.06M |
| August 06, 2025 | 20.95 | 19.9 | 19.9 | 21 | 19.87 | 46.22M |
| August 05, 2025 | 21.66 | 21.02 | 21.02 | 22.19 | 21 | 33.24M |
| August 04, 2025 | 20.8 | 21.55 | 21.55 | 22.09 | 20.61 | 35.09M |
| August 01, 2025 | 22.69 | 21.7 | 21.7 | 22.69 | 21.65 | 41.78M |
| July 31, 2025 | 21.5 | 22.68 | 22.68 | 22.68 | 21.1 | 52.3M |
| July 30, 2025 | 22.3 | 22.01 | 22.01 | 23.11 | 21.68 | 50.88M |
| July 29, 2025 | 22.09 | 22.5 | 22.5 | 23.15 | 21.88 | 57.8M |
| July 28, 2025 | 21.6 | 22.39 | 22.39 | 22.72 | 21.02 | 61.23M |
| July 25, 2025 | 21.23 | 21.97 | 21.97 | 22.36 | 20.92 | 67.2M |
| July 24, 2025 | 21.96 | 21.58 | 21.58 | 23.25 | 21.4 | 87.19M |
| July 23, 2025 | 20 | 22.64 | 22.64 | 22.64 | 19.11 | 107.76M |
| July 22, 2025 | 20.18 | 20.58 | 20.58 | 21.16 | 19.09 | 80.09M |
| July 21, 2025 | 20.16 | 20.23 | 20.23 | 21.6 | 20.04 | 78.13M |
| July 18, 2025 | 20.71 | 20.98 | 20.98 | 22.14 | 20.71 | 102.54M |
| July 17, 2025 | 18.86 | 20.71 | 20.71 | 20.71 | 18.29 | 97.88M |
| July 16, 2025 | 19.48 | 18.83 | 18.83 | 20.4 | 18.62 | 83.96M |
| July 15, 2025 | 19.67 | 20.27 | 20.27 | 21.64 | 19.58 | 119.7M |
| July 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 6.78M |
| July 11, 2025 | 17.5 | 17.88 | 17.88 | 17.88 | 16.93 | 43.51M |
| July 10, 2025 | 16.21 | 16.25 | 16.25 | 16.38 | 16.1 | 7.29M |
| July 09, 2025 | 16.63 | 16.3 | 16.3 | 16.63 | 16.24 | 11.86M |
| July 08, 2025 | 16.66 | 16.64 | 16.64 | 16.83 | 16.48 | 12.3M |
| July 07, 2025 | 16.22 | 16.56 | 16.56 | 16.79 | 16.21 | 11.96M |
| July 04, 2025 | 16.5 | 16.4 | 16.4 | 16.64 | 16.27 | 13.66M |
| July 03, 2025 | 16.59 | 16.47 | 16.47 | 16.74 | 16.33 | 17.4M |
| July 02, 2025 | 17.2 | 16.69 | 16.69 | 17.21 | 16.65 | 27.09M |
| July 01, 2025 | 17 | 16.74 | 16.74 | 17.3 | 16.64 | 38.27M |
| June 30, 2025 | 16.19 | 17.36 | 17.36 | 17.36 | 15.9 | 37.64M |
| June 27, 2025 | 15.44 | 15.78 | 15.78 | 16.08 | 15.44 | 17.62M |
| June 26, 2025 | 15.54 | 15.47 | 15.47 | 15.75 | 15.41 | 14.1M |
| June 25, 2025 | 15.17 | 15.64 | 15.64 | 15.75 | 15.11 | 18.51M |
| June 24, 2025 | 14.96 | 15.16 | 15.16 | 15.25 | 14.96 | 13.52M |
| June 23, 2025 | 14.88 | 15.19 | 15.19 | 15.35 | 14.83 | 13.58M |
| June 20, 2025 | 14.97 | 14.88 | 14.88 | 15.43 | 14.84 | 19.61M |
| June 19, 2025 | 16.21 | 15.44 | 15.44 | 16.78 | 15.4 | 33.6M |
| June 18, 2025 | 15.5 | 15.32 | 15.32 | 15.58 | 15.24 | 12.75M |
| June 17, 2025 | 15.21 | 15.41 | 15.41 | 15.58 | 15.05 | 17.61M |
| June 16, 2025 | 14.64 | 15.41 | 15.41 | 15.5 | 14.59 | 21.28M |
| June 13, 2025 | 14.51 | 14.8 | 14.8 | 15.14 | 14.41 | 16.02M |
| June 12, 2025 | 14.54 | 14.65 | 14.65 | 14.92 | 14.43 | 7.4M |
| June 11, 2025 | 14.55 | 14.55 | 14.55 | 14.64 | 14.49 | 3.83M |
| June 10, 2025 | 14.74 | 14.53 | 14.53 | 14.76 | 14.33 | 6.71M |
| June 09, 2025 | 14.68 | 14.75 | 14.75 | 14.79 | 14.68 | 4.46M |
| June 06, 2025 | 14.74 | 14.71 | 14.71 | 14.83 | 14.65 | 4.39M |
| June 05, 2025 | 14.62 | 14.74 | 14.74 | 14.78 | 14.52 | 5.46M |
| June 04, 2025 | 14.54 | 14.57 | 14.57 | 14.62 | 14.5 | 3.08M |
| June 03, 2025 | 14.55 | 14.54 | 14.54 | 14.75 | 14.5 | 3.47M |
| May 30, 2025 | 14.8 | 14.59 | 14.59 | 14.84 | 14.54 | 4.69M |
| May 29, 2025 | 14.6 | 14.88 | 14.88 | 14.88 | 14.58 | 6.88M |
| May 28, 2025 | 14.46 | 14.59 | 14.59 | 14.69 | 14.44 | 4.85M |
| May 27, 2025 | 14.53 | 14.47 | 14.47 | 14.56 | 14.35 | 4.09M |
| May 26, 2025 | 14.34 | 14.56 | 14.56 | 14.71 | 14.34 | 5.32M |