19.25
+0.12(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.18 | 19.25 | 19.25 | 19.32 | 19.08 | 5.07M |
| August 15, 2025 | 19.05 | 19.13 | 19.13 | 19.19 | 18.98 | 3.67M |
| August 14, 2025 | 19.24 | 19.05 | 19.05 | 19.3 | 18.89 | 4.88M |
| August 13, 2025 | 19.2 | 19.16 | 19.16 | 19.24 | 19.04 | 4.29M |
| August 12, 2025 | 19.11 | 19.13 | 19.13 | 19.24 | 19.02 | 3.21M |
| August 11, 2025 | 18.8 | 19.13 | 19.13 | 19.22 | 18.8 | 4.15M |
| August 08, 2025 | 19.03 | 18.81 | 18.81 | 19.05 | 18.68 | 3.4M |
| August 07, 2025 | 18.92 | 19.03 | 19.03 | 19.07 | 18.82 | 4.09M |
| August 06, 2025 | 18.9 | 18.93 | 18.93 | 18.94 | 18.76 | 3.95M |
| August 05, 2025 | 18.7 | 18.88 | 18.88 | 18.91 | 18.65 | 4.81M |
| August 04, 2025 | 18.43 | 18.69 | 18.69 | 18.7 | 18.36 | 4.07M |
| August 01, 2025 | 18.24 | 18.54 | 18.54 | 18.57 | 18.19 | 4.58M |
| July 31, 2025 | 18.36 | 18.2 | 18.2 | 18.59 | 18.17 | 3.37M |
| July 30, 2025 | 18.63 | 18.46 | 18.46 | 18.63 | 18.28 | 3.8M |
| July 29, 2025 | 18.48 | 18.52 | 18.52 | 18.73 | 18.31 | 3.44M |
| July 28, 2025 | 18.58 | 18.55 | 18.55 | 18.58 | 18.36 | 4.11M |
| July 25, 2025 | 18.2 | 18.4 | 18.4 | 18.48 | 18.13 | 4.83M |
| July 24, 2025 | 18.19 | 18.15 | 18.15 | 18.29 | 18.06 | 3.39M |
| July 23, 2025 | 18.22 | 18.09 | 18.09 | 18.35 | 18.08 | 3.55M |
| July 22, 2025 | 18.45 | 18.37 | 18.37 | 18.45 | 18.2 | 3.29M |
| July 21, 2025 | 18.2 | 18.42 | 18.42 | 18.45 | 18.15 | 4.06M |
| July 18, 2025 | 18.35 | 18.3 | 18.3 | 18.48 | 18.15 | 4.01M |
| July 17, 2025 | 18.24 | 18.29 | 18.29 | 18.39 | 18.14 | 2.89M |
| July 16, 2025 | 18.16 | 18.26 | 18.26 | 18.41 | 18.14 | 3.27M |
| July 15, 2025 | 18.16 | 18.11 | 18.11 | 18.25 | 17.85 | 3.61M |
| July 14, 2025 | 18.18 | 18.27 | 18.27 | 18.27 | 18.01 | 2.91M |
| July 11, 2025 | 18.17 | 18.2 | 18.2 | 18.26 | 17.92 | 3.21M |
| July 10, 2025 | 18.2 | 18.15 | 18.15 | 18.31 | 18.02 | 3.21M |
| July 09, 2025 | 18.48 | 18.26 | 18.26 | 18.5 | 18.16 | 4.94M |
| July 08, 2025 | 18.73 | 18.88 | 18.56 | 18.88 | 18.68 | 3.94M |
| July 07, 2025 | 18.68 | 18.68 | 18.36 | 18.77 | 18.58 | 2.11M |
| July 04, 2025 | 18.89 | 18.68 | 18.36 | 18.94 | 18.64 | 3.23M |
| July 03, 2025 | 18.67 | 18.9 | 18.58 | 18.94 | 18.6 | 4.25M |
| July 02, 2025 | 18.7 | 18.67 | 18.35 | 18.84 | 18.53 | 3.21M |
| July 01, 2025 | 18.78 | 18.83 | 18.51 | 18.84 | 18.61 | 4.07M |
| June 30, 2025 | 18.73 | 18.77 | 18.77 | 18.78 | 18.58 | 4.1M |
| June 27, 2025 | 18.43 | 18.59 | 18.59 | 18.67 | 18.39 | 4.43M |
| June 26, 2025 | 18.6 | 18.46 | 18.46 | 18.65 | 18.33 | 5.45M |
| June 25, 2025 | 18.35 | 18.58 | 18.58 | 19.09 | 18.19 | 8.46M |
| June 24, 2025 | 17.94 | 18.31 | 18.31 | 18.38 | 17.86 | 4.39M |
| June 23, 2025 | 17.38 | 17.89 | 17.89 | 17.93 | 17.37 | 3.31M |
| June 20, 2025 | 17.7 | 17.57 | 17.57 | 17.9 | 17.51 | 3M |
| June 19, 2025 | 18.09 | 17.82 | 17.82 | 18.2 | 17.73 | 3.48M |
| June 18, 2025 | 18 | 18.19 | 18.19 | 18.27 | 17.9 | 4.29M |
| June 17, 2025 | 18.03 | 18.17 | 18.17 | 18.55 | 17.9 | 6.49M |
| June 16, 2025 | 17.61 | 18.01 | 18.01 | 18.12 | 17.6 | 3.74M |
| June 13, 2025 | 18.32 | 17.76 | 17.76 | 18.32 | 17.73 | 5.89M |
| June 12, 2025 | 18.27 | 18.34 | 18.34 | 18.46 | 18.13 | 3.89M |
| June 11, 2025 | 18.22 | 18.38 | 18.38 | 18.54 | 18.22 | 4.49M |
| June 10, 2025 | 18.58 | 18.31 | 18.31 | 18.71 | 18.05 | 6.83M |
| June 09, 2025 | 18.7 | 18.61 | 18.61 | 18.89 | 18.47 | 8.79M |
| June 06, 2025 | 18.57 | 18.77 | 18.77 | 19.37 | 18.45 | 13.3M |
| June 05, 2025 | 18.4 | 18.53 | 18.53 | 18.59 | 18.25 | 8.05M |
| June 04, 2025 | 18.37 | 18.45 | 18.45 | 18.68 | 18.12 | 7.59M |
| June 03, 2025 | 18.05 | 18.37 | 18.37 | 19.15 | 18.03 | 8.47M |
| May 30, 2025 | 18.77 | 18.15 | 18.15 | 18.9 | 17.9 | 13.8M |
| May 29, 2025 | 18.84 | 18.9 | 18.9 | 19.24 | 18.68 | 16.06M |
| May 28, 2025 | 19.06 | 19.03 | 19.03 | 19.7 | 18.71 | 26.32M |
| May 27, 2025 | 20.02 | 19.33 | 19.33 | 20.67 | 19.3 | 36.8M |
| May 26, 2025 | 17.06 | 18.79 | 18.79 | 18.79 | 17.06 | 9.39M |