19.19
-0.34(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 19.52 | 19.19 | 19.19 | 19.52 | 18.96 | 20.84M |
| August 21, 2025 | 21.32 | 19.53 | 19.53 | 21.59 | 19.33 | 42.94M |
| August 20, 2025 | 19.5 | 21.04 | 21.04 | 21.04 | 19.41 | 11.62M |
| August 19, 2025 | 19.16 | 19.13 | 19.13 | 19.3 | 18.74 | 16.23M |
| August 18, 2025 | 19.01 | 19.21 | 19.21 | 19.48 | 18.61 | 24.35M |
| August 15, 2025 | 18.1 | 18.74 | 18.74 | 19.3 | 18.08 | 31.16M |
| August 14, 2025 | 17.81 | 17.58 | 17.58 | 17.99 | 17.39 | 8.97M |
| August 13, 2025 | 17.65 | 17.75 | 17.75 | 17.77 | 17.52 | 5.54M |
| August 12, 2025 | 17.6 | 17.63 | 17.63 | 17.72 | 17.5 | 5.14M |
| August 11, 2025 | 17.66 | 17.59 | 17.59 | 17.72 | 17.52 | 4.97M |
| August 08, 2025 | 17.56 | 17.6 | 17.6 | 17.7 | 17.42 | 4.48M |
| August 07, 2025 | 17.72 | 17.63 | 17.63 | 17.72 | 17.51 | 6.35M |
| August 06, 2025 | 17.46 | 17.7 | 17.7 | 17.72 | 17.33 | 8.12M |
| August 05, 2025 | 17.19 | 17.41 | 17.41 | 17.44 | 17.07 | 8.19M |
| August 04, 2025 | 16.62 | 17.08 | 17.08 | 17.19 | 16.57 | 6.83M |
| August 01, 2025 | 16.5 | 16.68 | 16.68 | 16.7 | 16.5 | 4.03M |
| July 31, 2025 | 16.6 | 16.5 | 16.5 | 16.84 | 16.48 | 5.36M |
| July 30, 2025 | 17.1 | 16.61 | 16.61 | 17.12 | 16.47 | 7.96M |
| July 29, 2025 | 17.16 | 16.99 | 16.99 | 17.17 | 16.89 | 6.24M |
| July 28, 2025 | 17.33 | 17.2 | 17.2 | 17.46 | 17.15 | 7.49M |
| July 25, 2025 | 17.22 | 17.32 | 17.32 | 17.36 | 17 | 8.84M |
| July 24, 2025 | 17.63 | 17.3 | 17.3 | 17.66 | 17.16 | 11.35M |
| July 23, 2025 | 18.02 | 17.35 | 17.35 | 18.15 | 17.32 | 19.43M |
| July 22, 2025 | 17.34 | 18 | 18 | 18.96 | 17.21 | 22.84M |
| July 21, 2025 | 17.12 | 17.39 | 17.39 | 17.99 | 17.12 | 11.91M |
| July 18, 2025 | 17 | 16.94 | 16.94 | 17.12 | 16.79 | 4.28M |
| July 17, 2025 | 16.9 | 16.99 | 16.99 | 16.99 | 16.79 | 5.06M |
| July 16, 2025 | 16.75 | 16.9 | 16.9 | 16.93 | 16.64 | 5.66M |
| July 15, 2025 | 16.81 | 16.75 | 16.75 | 16.94 | 16.5 | 6.06M |
| July 14, 2025 | 16.5 | 16.8 | 16.8 | 16.89 | 16.35 | 5.93M |
| July 11, 2025 | 16.46 | 16.47 | 16.47 | 16.58 | 16.29 | 4.09M |
| July 10, 2025 | 16.63 | 16.52 | 16.44 | 16.68 | 16.42 | 4.69M |
| July 09, 2025 | 16.69 | 16.67 | 16.59 | 17 | 16.65 | 5.69M |
| July 08, 2025 | 16.62 | 16.7 | 16.62 | 16.74 | 16.56 | 4.09M |
| July 07, 2025 | 16.33 | 16.57 | 16.49 | 16.61 | 16.23 | 4.24M |
| July 04, 2025 | 16.7 | 16.37 | 16.29 | 16.71 | 16.31 | 4.8M |
| July 03, 2025 | 16.58 | 16.66 | 16.58 | 16.7 | 16.45 | 4.7M |
| July 02, 2025 | 16.49 | 16.56 | 16.48 | 16.58 | 16.36 | 4.49M |
| July 01, 2025 | 16.49 | 16.49 | 16.41 | 16.64 | 16.35 | 4.96M |
| June 30, 2025 | 16.35 | 16.45 | 16.37 | 16.46 | 16.28 | 4.66M |
| June 27, 2025 | 16.26 | 16.27 | 16.19 | 16.32 | 16.12 | 3.5M |
| June 26, 2025 | 16.25 | 16.2 | 16.12 | 16.33 | 16.12 | 3.65M |
| June 25, 2025 | 16.17 | 16.29 | 16.21 | 16.42 | 16.09 | 4.93M |
| June 24, 2025 | 15.56 | 16.17 | 16.09 | 16.17 | 15.56 | 5.68M |
| June 23, 2025 | 15.11 | 15.56 | 15.48 | 15.61 | 15.11 | 3.36M |
| June 20, 2025 | 15.48 | 15.31 | 15.31 | 15.68 | 15.29 | 3.38M |
| June 19, 2025 | 15.81 | 15.48 | 15.48 | 15.95 | 15.41 | 4.91M |
| June 18, 2025 | 15.88 | 15.89 | 15.89 | 16 | 15.75 | 4.35M |
| June 17, 2025 | 16.28 | 15.98 | 15.98 | 16.31 | 15.88 | 4.85M |
| June 16, 2025 | 15.99 | 16.18 | 16.18 | 16.27 | 15.9 | 4.51M |
| June 13, 2025 | 16.17 | 16 | 16 | 16.27 | 15.98 | 6.69M |
| June 12, 2025 | 16.22 | 16.3 | 16.3 | 16.48 | 16.18 | 6.94M |
| June 11, 2025 | 16.3 | 16.41 | 16.41 | 16.65 | 16.16 | 11.42M |
| June 10, 2025 | 16.25 | 16.06 | 16.06 | 16.32 | 15.73 | 9.38M |
| June 09, 2025 | 16.43 | 16.3 | 16.3 | 16.43 | 16.21 | 6.97M |
| June 06, 2025 | 16.24 | 16.33 | 16.33 | 16.44 | 16.05 | 9.47M |
| June 05, 2025 | 16.02 | 16.28 | 16.28 | 16.82 | 16.01 | 15.35M |
| June 04, 2025 | 16.29 | 16.09 | 16.09 | 16.37 | 15.99 | 10.6M |
| June 03, 2025 | 16.08 | 16.16 | 16.16 | 16.46 | 15.96 | 15.16M |
| May 30, 2025 | 17.47 | 16.41 | 16.41 | 17.57 | 16.33 | 33.41M |