19.95
+0.27(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.81 | 19.95 | 19.95 | 20.16 | 19.6 | 18.13M |
| August 15, 2025 | 19.97 | 19.68 | 19.68 | 20.5 | 19.05 | 23.91M |
| August 14, 2025 | 18.87 | 18.72 | 18.72 | 19.05 | 18.7 | 8.12M |
| August 13, 2025 | 18.99 | 18.84 | 18.84 | 19.04 | 18.71 | 6.11M |
| August 12, 2025 | 18.85 | 18.98 | 18.98 | 19.16 | 18.76 | 6.55M |
| August 11, 2025 | 18.7 | 18.84 | 18.84 | 18.91 | 18.52 | 6.44M |
| August 08, 2025 | 19.22 | 18.7 | 18.7 | 19.3 | 18.6 | 10.62M |
| August 07, 2025 | 18.81 | 19.33 | 19.33 | 19.65 | 18.79 | 17.6M |
| August 06, 2025 | 18.72 | 18.84 | 18.84 | 19.09 | 18.72 | 5.6M |
| August 05, 2025 | 18.72 | 18.77 | 18.77 | 18.84 | 18.62 | 4.83M |
| August 04, 2025 | 18.66 | 18.66 | 18.66 | 18.75 | 18.35 | 4.17M |
| August 01, 2025 | 18.54 | 18.84 | 18.84 | 18.95 | 18.25 | 7.88M |
| July 31, 2025 | 18.6 | 18.62 | 18.62 | 19.04 | 18.52 | 7.66M |
| July 30, 2025 | 18.5 | 18.4 | 18.4 | 18.59 | 18.32 | 4.49M |
| July 29, 2025 | 18.89 | 18.59 | 18.59 | 18.96 | 18.49 | 5.26M |
| July 28, 2025 | 18.73 | 18.5 | 18.5 | 18.78 | 18.5 | 4.28M |
| July 25, 2025 | 18.5 | 18.58 | 18.58 | 18.75 | 18.42 | 5.28M |
| July 24, 2025 | 18.4 | 18.45 | 18.45 | 18.61 | 18.36 | 4.24M |
| July 23, 2025 | 18.58 | 18.44 | 18.44 | 18.72 | 18.38 | 4.3M |
| July 22, 2025 | 18.86 | 18.56 | 18.56 | 18.87 | 18.48 | 6.1M |
| July 21, 2025 | 18.82 | 18.88 | 18.88 | 18.99 | 18.62 | 7.43M |
| July 18, 2025 | 18.92 | 19.13 | 19.13 | 19.55 | 18.65 | 12.37M |
| July 17, 2025 | 18.68 | 18.83 | 18.83 | 18.85 | 18.57 | 5.68M |
| July 16, 2025 | 18.11 | 18.79 | 18.79 | 19.47 | 18.11 | 10.19M |
| July 15, 2025 | 18.46 | 18.11 | 18.11 | 18.49 | 18.09 | 7.91M |
| July 14, 2025 | 18.84 | 18.82 | 18.82 | 18.85 | 18.65 | 3.13M |
| July 11, 2025 | 18.77 | 18.84 | 18.84 | 18.87 | 18.6 | 4.25M |
| July 10, 2025 | 18.98 | 18.78 | 18.78 | 19.05 | 18.7 | 4.54M |
| July 09, 2025 | 18.9 | 19.02 | 19.02 | 19.33 | 18.9 | 7.18M |
| July 08, 2025 | 18.84 | 18.9 | 18.9 | 18.97 | 18.76 | 4.37M |
| July 07, 2025 | 18.8 | 18.87 | 18.87 | 18.87 | 18.65 | 4.09M |
| July 04, 2025 | 19.01 | 18.78 | 18.78 | 19.01 | 18.6 | 5.31M |
| July 03, 2025 | 19.05 | 19.02 | 19.02 | 19.25 | 18.91 | 3.92M |
| July 02, 2025 | 19.13 | 19.1 | 19.1 | 19.14 | 18.88 | 3.86M |
| July 01, 2025 | 19.43 | 19.17 | 19.17 | 19.5 | 19.02 | 7.92M |
| June 30, 2025 | 18.99 | 19.63 | 19.63 | 19.75 | 18.81 | 10.58M |
| June 27, 2025 | 18.81 | 18.88 | 18.88 | 19.06 | 18.75 | 5.15M |
| June 26, 2025 | 19 | 18.94 | 18.94 | 19.26 | 18.82 | 7.18M |
| June 25, 2025 | 19.29 | 19.1 | 19.1 | 19.29 | 18.89 | 8.12M |
| June 24, 2025 | 18.47 | 19.26 | 19.26 | 19.27 | 18.47 | 9.61M |
| June 23, 2025 | 18.13 | 18.51 | 18.51 | 18.53 | 17.98 | 6.41M |
| June 20, 2025 | 18.78 | 18.29 | 18.29 | 19.05 | 18.2 | 9.36M |
| June 19, 2025 | 20 | 18.95 | 18.95 | 20 | 18.8 | 14.35M |
| June 18, 2025 | 21.2 | 20.09 | 20.09 | 21.2 | 20.06 | 18.47M |
| June 17, 2025 | 22.2 | 21.55 | 21.55 | 22.2 | 21.3 | 18.77M |
| June 16, 2025 | 21.75 | 22.24 | 22.24 | 22.49 | 21.51 | 23.38M |
| June 13, 2025 | 23.29 | 21.8 | 21.8 | 23.59 | 21.8 | 39.5M |
| June 12, 2025 | 20.88 | 23.29 | 23.29 | 23.29 | 20.88 | 33.25M |
| June 11, 2025 | 21.14 | 21.17 | 21.17 | 22.5 | 20.95 | 24.11M |
| June 10, 2025 | 20.68 | 21 | 21 | 21.35 | 20.31 | 18.79M |
| June 09, 2025 | 20.24 | 20.86 | 20.86 | 20.98 | 20.12 | 14.97M |
| June 06, 2025 | 20.78 | 20.15 | 20.15 | 20.91 | 19.96 | 13.71M |
| June 05, 2025 | 21.15 | 20.78 | 20.78 | 21.87 | 20.64 | 22.2M |
| June 04, 2025 | 20.27 | 21.41 | 21.41 | 21.5 | 20.14 | 24.73M |
| June 03, 2025 | 19.6 | 20.59 | 20.59 | 20.98 | 19.44 | 19.27M |
| May 30, 2025 | 20.07 | 19.67 | 19.67 | 20.5 | 19.5 | 12.98M |
| May 29, 2025 | 20.68 | 20.4 | 20.4 | 20.68 | 20 | 22.09M |
| May 28, 2025 | 20.5 | 21.23 | 21.23 | 21.5 | 20.1 | 31.8M |
| May 27, 2025 | 20.55 | 20.81 | 20.81 | 22.41 | 20.4 | 40.35M |
| May 26, 2025 | 18.8 | 20.37 | 20.37 | 20.37 | 18.28 | 21.03M |