19.10
+0.62(+3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.12 | 19.1 | 19.1 | 19.36 | 18.78 | 9.95M |
| August 15, 2025 | 18.28 | 18.48 | 18.48 | 18.59 | 18.23 | 3.15M |
| August 14, 2025 | 18.68 | 18.29 | 18.29 | 18.71 | 18.27 | 4.12M |
| August 13, 2025 | 18.77 | 18.68 | 18.68 | 18.81 | 18.62 | 3.76M |
| August 12, 2025 | 18.61 | 18.76 | 18.76 | 18.84 | 18.61 | 3.46M |
| August 11, 2025 | 18.61 | 18.75 | 18.75 | 18.83 | 18.48 | 4.22M |
| August 08, 2025 | 18.61 | 18.52 | 18.52 | 18.73 | 18.4 | 4.26M |
| August 07, 2025 | 18.65 | 18.72 | 18.72 | 19.08 | 18.55 | 6.55M |
| August 06, 2025 | 18.6 | 18.67 | 18.67 | 18.73 | 18.38 | 4.64M |
| August 05, 2025 | 18.44 | 18.68 | 18.68 | 18.99 | 18.34 | 8.03M |
| August 04, 2025 | 17.62 | 18.2 | 18.2 | 18.3 | 17.56 | 4.86M |
| August 01, 2025 | 17.73 | 17.75 | 17.75 | 17.98 | 17.62 | 1.62M |
| July 31, 2025 | 17.79 | 17.73 | 17.73 | 18.16 | 17.65 | 3.34M |
| July 30, 2025 | 17.7 | 17.99 | 17.99 | 18.4 | 17.6 | 5.81M |
| July 29, 2025 | 17.89 | 17.74 | 17.74 | 17.94 | 17.5 | 4.08M |
| July 28, 2025 | 18.16 | 17.92 | 17.92 | 18.25 | 17.84 | 4.41M |
| July 25, 2025 | 17.91 | 18.16 | 18.16 | 18.16 | 17.88 | 3.25M |
| July 24, 2025 | 17.86 | 17.92 | 17.92 | 18.05 | 17.86 | 1.74M |
| July 23, 2025 | 18.2 | 17.86 | 17.86 | 18.2 | 17.84 | 2.45M |
| July 22, 2025 | 18.17 | 18.09 | 18.09 | 18.25 | 17.98 | 2.08M |
| July 21, 2025 | 18.04 | 18.17 | 18.17 | 18.19 | 18.04 | 1.84M |
| July 18, 2025 | 18.2 | 18.04 | 18.04 | 18.29 | 18 | 2.42M |
| July 17, 2025 | 18.04 | 18.2 | 18.2 | 18.25 | 17.96 | 2.67M |
| July 16, 2025 | 17.73 | 18.04 | 18.04 | 18.06 | 17.7 | 2.96M |
| July 15, 2025 | 18.08 | 17.73 | 17.73 | 18.15 | 17.59 | 4.32M |
| July 14, 2025 | 18.38 | 18.2 | 18.2 | 18.39 | 18.18 | 2.24M |
| July 11, 2025 | 18.18 | 18.26 | 18.26 | 18.28 | 18.01 | 2.85M |
| July 10, 2025 | 18.39 | 18.19 | 18.19 | 18.39 | 18.09 | 4.13M |
| July 09, 2025 | 18.59 | 18.38 | 18.38 | 18.69 | 18.35 | 4.02M |
| July 08, 2025 | 18.52 | 18.6 | 18.6 | 18.7 | 18.34 | 4.07M |
| July 07, 2025 | 18.47 | 18.6 | 18.6 | 18.7 | 18.24 | 4.06M |
| July 04, 2025 | 18.91 | 18.47 | 18.47 | 18.97 | 18.41 | 6.44M |
| July 03, 2025 | 18.96 | 19.09 | 19.09 | 19.26 | 18.75 | 6.54M |
| July 02, 2025 | 19.5 | 18.99 | 18.99 | 19.65 | 18.9 | 9.32M |
| July 01, 2025 | 18.87 | 19.73 | 19.73 | 20.18 | 18.68 | 16.64M |
| June 30, 2025 | 18.75 | 18.91 | 18.91 | 18.94 | 18.71 | 6.09M |
| June 27, 2025 | 18.54 | 18.75 | 18.75 | 18.88 | 18.47 | 5.02M |
| June 26, 2025 | 19.01 | 18.54 | 18.54 | 19.05 | 18.51 | 7.05M |
| June 25, 2025 | 18.88 | 18.94 | 18.94 | 19.16 | 18.73 | 9.95M |
| June 24, 2025 | 18.66 | 18.79 | 18.79 | 18.79 | 18.5 | 8.11M |
| June 23, 2025 | 18.13 | 18.71 | 18.71 | 18.83 | 18.13 | 7.51M |
| June 20, 2025 | 19 | 18.61 | 18.61 | 19.16 | 18.37 | 9.39M |
| June 19, 2025 | 18.78 | 19.19 | 19.19 | 19.6 | 18.5 | 15.85M |
| June 18, 2025 | 18.38 | 19.06 | 19.06 | 20.2 | 17.89 | 22.79M |
| June 17, 2025 | 16.7 | 18.43 | 18.43 | 18.43 | 16.66 | 6.79M |
| June 16, 2025 | 16.48 | 16.75 | 16.75 | 16.91 | 16.39 | 2.4M |
| June 13, 2025 | 16.9 | 16.45 | 16.45 | 16.94 | 16.41 | 3.08M |
| June 12, 2025 | 17.15 | 17.01 | 17.01 | 17.32 | 16.96 | 2.06M |
| June 11, 2025 | 17.04 | 17.15 | 17.15 | 17.47 | 17.04 | 2.44M |
| June 10, 2025 | 17.4 | 17.02 | 17.02 | 17.56 | 16.88 | 2.62M |
| June 09, 2025 | 17.21 | 17.45 | 17.45 | 17.48 | 17.21 | 2.11M |
| June 06, 2025 | 17.13 | 17.21 | 17.21 | 17.25 | 17 | 1.76M |
| June 05, 2025 | 17 | 17.13 | 17.13 | 17.17 | 16.81 | 2.14M |
| June 04, 2025 | 16.8 | 17 | 17 | 17.08 | 16.8 | 1.46M |
| June 03, 2025 | 16.75 | 16.81 | 16.81 | 17.02 | 16.66 | 1.91M |
| May 30, 2025 | 17.33 | 16.84 | 16.84 | 17.33 | 16.75 | 2.84M |
| May 29, 2025 | 16.9 | 17.35 | 17.35 | 17.36 | 16.88 | 2.81M |
| May 28, 2025 | 17.05 | 16.92 | 16.92 | 17.2 | 16.84 | 1.49M |
| May 27, 2025 | 17.2 | 17.05 | 17.05 | 17.42 | 16.9 | 1.71M |
| May 26, 2025 | 16.85 | 17.23 | 17.23 | 17.28 | 16.81 | 2.09M |