19.27
+0.37(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.02 | 19.27 | 19.27 | 19.5 | 18.76 | 15.91M |
| August 15, 2025 | 18.74 | 18.9 | 18.9 | 19.2 | 18.67 | 11.66M |
| August 14, 2025 | 19.36 | 18.54 | 18.54 | 19.36 | 18.44 | 18.44M |
| August 13, 2025 | 19.27 | 19.46 | 19.46 | 19.47 | 18.85 | 18.94M |
| August 12, 2025 | 19.36 | 19.41 | 19.41 | 20.15 | 19.19 | 27.16M |
| August 11, 2025 | 19.03 | 19.36 | 19.36 | 20.32 | 18.67 | 30.35M |
| August 08, 2025 | 17.89 | 19.62 | 19.62 | 19.9 | 17.89 | 41.41M |
| August 07, 2025 | 17.77 | 18.37 | 18.37 | 19.18 | 17.77 | 38.41M |
| August 06, 2025 | 17.36 | 17.44 | 17.44 | 17.49 | 17.26 | 8.39M |
| August 05, 2025 | 17.34 | 17.42 | 17.42 | 17.46 | 17.13 | 11.78M |
| August 04, 2025 | 16.7 | 17.44 | 17.44 | 17.49 | 16.62 | 18.31M |
| August 01, 2025 | 16.42 | 16.64 | 16.64 | 16.64 | 16.36 | 4.11M |
| July 31, 2025 | 16.68 | 16.42 | 16.42 | 16.87 | 16.35 | 5.09M |
| July 30, 2025 | 17.04 | 16.69 | 16.69 | 17.06 | 16.58 | 5.89M |
| July 29, 2025 | 16.73 | 17.06 | 17.06 | 17.3 | 16.68 | 8.87M |
| July 28, 2025 | 16.62 | 16.75 | 16.75 | 16.75 | 16.45 | 4.34M |
| July 25, 2025 | 16.85 | 16.64 | 16.64 | 16.86 | 16.55 | 5.28M |
| July 24, 2025 | 16.36 | 16.85 | 16.85 | 16.85 | 16.34 | 7.94M |
| July 23, 2025 | 16.58 | 16.39 | 16.39 | 16.59 | 16.35 | 4.11M |
| July 22, 2025 | 16.79 | 16.52 | 16.52 | 16.8 | 16.5 | 5.59M |
| July 21, 2025 | 16.94 | 16.79 | 16.79 | 16.94 | 16.7 | 4.95M |
| July 18, 2025 | 16.8 | 16.84 | 16.84 | 16.92 | 16.68 | 5.7M |
| July 17, 2025 | 16.55 | 16.81 | 16.81 | 16.89 | 16.45 | 6.06M |
| July 16, 2025 | 16.4 | 16.62 | 16.62 | 16.67 | 16.3 | 4.46M |
| July 15, 2025 | 16.74 | 16.38 | 16.38 | 16.74 | 16.2 | 5.8M |
| July 14, 2025 | 16.68 | 16.74 | 16.74 | 16.78 | 16.57 | 4.49M |
| July 11, 2025 | 16.75 | 16.69 | 16.69 | 16.75 | 16.51 | 5.37M |
| July 10, 2025 | 16.81 | 16.75 | 16.75 | 16.98 | 16.56 | 6.06M |
| July 09, 2025 | 17.21 | 16.85 | 16.85 | 17.3 | 16.83 | 10.48M |
| July 08, 2025 | 16.35 | 17.2 | 17.2 | 17.25 | 16.35 | 18.16M |
| July 07, 2025 | 16.33 | 16.56 | 16.39 | 16.6 | 16.3 | 4.89M |
| July 04, 2025 | 16.7 | 16.45 | 16.28 | 16.74 | 16.38 | 6.98M |
| July 03, 2025 | 16.74 | 16.75 | 16.58 | 16.8 | 16.51 | 7.75M |
| July 02, 2025 | 16.91 | 16.71 | 16.54 | 16.95 | 16.61 | 8.75M |
| July 01, 2025 | 17 | 16.91 | 16.74 | 17.2 | 16.64 | 16.86M |
| June 30, 2025 | 17.9 | 17.2 | 17.02 | 18.39 | 17.1 | 27.31M |
| June 27, 2025 | 16.99 | 17.35 | 17.35 | 17.5 | 16.79 | 22.21M |
| June 26, 2025 | 16.74 | 16.8 | 16.8 | 17.61 | 16.61 | 20.96M |
| June 25, 2025 | 16.78 | 16.75 | 16.75 | 17.24 | 16.59 | 22.73M |
| June 24, 2025 | 16.73 | 16.85 | 16.85 | 17.01 | 16.4 | 31.02M |
| June 23, 2025 | 14.68 | 16.28 | 16.28 | 16.28 | 14.63 | 17.39M |
| June 20, 2025 | 14.88 | 14.8 | 14.8 | 15.17 | 14.79 | 2.96M |
| June 19, 2025 | 15.15 | 14.88 | 14.88 | 15.42 | 14.81 | 3.53M |
| June 18, 2025 | 15.12 | 15.17 | 15.17 | 15.22 | 14.95 | 2.51M |
| June 17, 2025 | 15.17 | 15.17 | 15.17 | 15.28 | 15.07 | 2.33M |
| June 16, 2025 | 15.09 | 15.18 | 15.18 | 15.25 | 14.96 | 2.53M |
| June 13, 2025 | 15.43 | 15.05 | 15.05 | 15.53 | 15 | 3.95M |
| June 12, 2025 | 15.57 | 15.52 | 15.52 | 15.66 | 15.45 | 2.61M |
| June 11, 2025 | 15.25 | 15.57 | 15.57 | 15.65 | 15.25 | 4.4M |
| June 10, 2025 | 15.6 | 15.24 | 15.24 | 15.65 | 15.08 | 4.07M |
| June 09, 2025 | 15.26 | 15.5 | 15.5 | 15.79 | 15.24 | 4.96M |
| June 06, 2025 | 15.24 | 15.31 | 15.31 | 15.34 | 15.1 | 3.57M |
| June 05, 2025 | 15.06 | 15.19 | 15.19 | 15.24 | 14.93 | 3.41M |
| June 04, 2025 | 14.92 | 15.06 | 15.06 | 15.24 | 14.84 | 4.04M |
| June 03, 2025 | 14.75 | 14.83 | 14.83 | 14.98 | 14.67 | 2.37M |
| May 30, 2025 | 15.18 | 14.81 | 14.81 | 15.19 | 14.74 | 3.42M |
| May 29, 2025 | 15.04 | 15.18 | 15.18 | 15.25 | 15.04 | 2.66M |
| May 28, 2025 | 15.18 | 15.05 | 15.05 | 15.43 | 14.96 | 2.77M |
| May 27, 2025 | 15.64 | 15.23 | 15.23 | 15.64 | 15.11 | 3.62M |
| May 26, 2025 | 15.37 | 15.53 | 15.53 | 15.62 | 15.26 | 2.62M |