19.86
+0.05(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.97 | 19.86 | 19.86 | 20.11 | 19.81 | 6.06M |
| August 15, 2025 | 19.45 | 19.81 | 19.81 | 19.9 | 19.29 | 6.92M |
| August 14, 2025 | 20.06 | 19.28 | 19.28 | 20.15 | 19.24 | 8.98M |
| August 13, 2025 | 20.35 | 20.06 | 20.06 | 20.9 | 19.9 | 8.48M |
| August 12, 2025 | 20.45 | 20.14 | 20.14 | 20.54 | 20.06 | 7.6M |
| August 11, 2025 | 20.04 | 20.62 | 20.62 | 20.8 | 19.95 | 14.66M |
| August 08, 2025 | 20.14 | 20 | 20 | 20.28 | 19.89 | 8.77M |
| August 07, 2025 | 20.25 | 20.18 | 20.18 | 20.64 | 20.03 | 15.57M |
| August 06, 2025 | 21.08 | 20.29 | 20.29 | 21.3 | 20.2 | 24.78M |
| August 05, 2025 | 19.51 | 21.08 | 21.08 | 21.08 | 19.16 | 13.86M |
| August 04, 2025 | 18.66 | 19.16 | 19.16 | 19.27 | 18.59 | 5.21M |
| August 01, 2025 | 18.59 | 18.81 | 18.81 | 18.96 | 18.47 | 4.81M |
| July 31, 2025 | 18.72 | 18.63 | 18.63 | 19.18 | 18.55 | 5.22M |
| July 30, 2025 | 19.2 | 18.81 | 18.81 | 19.33 | 18.69 | 5.74M |
| July 29, 2025 | 18.95 | 19.2 | 19.2 | 19.42 | 18.84 | 9.79M |
| July 28, 2025 | 18.38 | 19 | 19 | 19.99 | 18.38 | 12.57M |
| July 25, 2025 | 17.97 | 18.28 | 18.28 | 18.36 | 17.9 | 5.97M |
| July 24, 2025 | 17.54 | 17.97 | 17.97 | 18.08 | 17.54 | 4.49M |
| July 23, 2025 | 17.89 | 17.61 | 17.61 | 17.93 | 17.59 | 3.54M |
| July 22, 2025 | 18.15 | 17.92 | 17.92 | 18.25 | 17.85 | 3.24M |
| July 21, 2025 | 17.9 | 18.14 | 18.14 | 18.18 | 17.86 | 4.34M |
| July 18, 2025 | 17.91 | 17.99 | 17.99 | 17.99 | 17.7 | 3.26M |
| July 17, 2025 | 17.93 | 17.91 | 17.91 | 18 | 17.78 | 3.2M |
| July 16, 2025 | 18.03 | 17.88 | 17.88 | 18.2 | 17.8 | 5.49M |
| July 15, 2025 | 18.34 | 18 | 18 | 18.49 | 17.9 | 6.17M |
| July 14, 2025 | 18.35 | 18.48 | 18.48 | 18.69 | 18.18 | 6.21M |
| July 11, 2025 | 18.08 | 18.18 | 18.18 | 18.24 | 17.99 | 5.34M |
| July 10, 2025 | 17.69 | 18.21 | 18.21 | 18.29 | 17.5 | 11.16M |
| July 09, 2025 | 17.68 | 17.67 | 17.63 | 17.85 | 17.55 | 4.33M |
| July 08, 2025 | 17.64 | 17.57 | 17.53 | 17.64 | 17.46 | 3.17M |
| July 07, 2025 | 17.54 | 17.58 | 17.54 | 17.6 | 17.38 | 2.86M |
| July 04, 2025 | 17.8 | 17.53 | 17.49 | 18.04 | 17.5 | 7.25M |
| July 03, 2025 | 17.93 | 17.94 | 17.9 | 18.2 | 17.9 | 6.51M |
| July 02, 2025 | 17.88 | 18.09 | 18.04 | 18.6 | 17.62 | 11.01M |
| July 01, 2025 | 17.89 | 17.9 | 17.86 | 17.9 | 17.52 | 6.07M |
| June 30, 2025 | 17.33 | 17.88 | 17.84 | 18.29 | 17.29 | 10.58M |
| June 27, 2025 | 17.3 | 17.32 | 17.28 | 17.42 | 17.12 | 4.06M |
| June 26, 2025 | 17.08 | 17.2 | 17.16 | 17.39 | 17.02 | 5.73M |
| June 25, 2025 | 17.1 | 17.09 | 17.05 | 17.25 | 16.92 | 4.56M |
| June 24, 2025 | 16.6 | 17.07 | 17.03 | 17.09 | 16.5 | 6.47M |
| June 23, 2025 | 16.01 | 16.56 | 16.52 | 16.63 | 15.94 | 4.27M |
| June 20, 2025 | 16.59 | 16.25 | 16.25 | 16.8 | 16.22 | 5.49M |
| June 19, 2025 | 16.83 | 16.65 | 16.65 | 17.19 | 16.49 | 6.06M |
| June 18, 2025 | 16.98 | 16.96 | 16.96 | 17.37 | 16.91 | 6.78M |
| June 17, 2025 | 16.94 | 17.15 | 17.15 | 17.46 | 16.65 | 9.33M |
| June 16, 2025 | 16.6 | 16.96 | 16.96 | 17.03 | 16.57 | 4.4M |
| June 13, 2025 | 16.98 | 16.76 | 16.76 | 17 | 16.53 | 5.65M |
| June 12, 2025 | 16.71 | 17.07 | 17.07 | 17.3 | 16.6 | 9.15M |
| June 11, 2025 | 16.73 | 16.75 | 16.75 | 16.93 | 16.6 | 3.41M |
| June 10, 2025 | 17.12 | 16.78 | 16.78 | 17.25 | 16.46 | 4.34M |
| June 09, 2025 | 16.74 | 16.99 | 16.99 | 16.99 | 16.71 | 3.94M |
| June 06, 2025 | 16.65 | 16.68 | 16.68 | 16.72 | 16.42 | 3.28M |
| June 05, 2025 | 16.5 | 16.66 | 16.66 | 16.7 | 16.34 | 3.55M |
| June 04, 2025 | 16.41 | 16.5 | 16.5 | 16.64 | 16.39 | 3.05M |
| June 03, 2025 | 16.05 | 16.39 | 16.39 | 16.47 | 16.05 | 4.17M |
| May 30, 2025 | 17.1 | 16.26 | 16.26 | 17.1 | 16.18 | 8.07M |
| May 29, 2025 | 16.92 | 17.08 | 17.08 | 17.19 | 16.85 | 5.33M |
| May 28, 2025 | 16.98 | 16.99 | 16.99 | 17.18 | 16.87 | 4.82M |
| May 27, 2025 | 17.02 | 16.95 | 16.95 | 17.12 | 16.72 | 4.25M |
| May 26, 2025 | 16.83 | 17.11 | 17.11 | 17.27 | 16.8 | 5.43M |