19.01
+0.32(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.79 | 19.01 | 19.01 | 19.05 | 18.71 | 12.87M |
| August 15, 2025 | 18.43 | 18.69 | 18.69 | 18.79 | 18.37 | 8.58M |
| August 14, 2025 | 18.59 | 18.44 | 18.44 | 18.81 | 18.27 | 11.76M |
| August 13, 2025 | 18.65 | 18.58 | 18.58 | 18.7 | 18.5 | 6.9M |
| August 12, 2025 | 18.66 | 18.65 | 18.65 | 18.71 | 18.5 | 6.83M |
| August 11, 2025 | 18.27 | 18.64 | 18.64 | 18.66 | 18.27 | 8.81M |
| August 08, 2025 | 18.49 | 18.27 | 18.27 | 18.49 | 18.16 | 6.02M |
| August 07, 2025 | 18.45 | 18.49 | 18.49 | 18.6 | 18.3 | 6.98M |
| August 06, 2025 | 18.33 | 18.45 | 18.45 | 18.54 | 18.19 | 6.23M |
| August 05, 2025 | 18.21 | 18.35 | 18.35 | 18.37 | 18.16 | 5.77M |
| August 04, 2025 | 17.85 | 18.19 | 18.19 | 18.2 | 17.66 | 5.78M |
| August 01, 2025 | 17.9 | 17.85 | 17.85 | 18.02 | 17.77 | 4.92M |
| July 31, 2025 | 17.96 | 17.91 | 17.91 | 18.48 | 17.86 | 7.02M |
| July 30, 2025 | 18.55 | 17.98 | 17.98 | 18.61 | 17.8 | 10.09M |
| July 29, 2025 | 18.41 | 18.51 | 18.51 | 18.72 | 18.31 | 7.93M |
| July 28, 2025 | 18.31 | 18.59 | 18.59 | 18.6 | 18.31 | 10.8M |
| July 25, 2025 | 18.25 | 18.23 | 18.23 | 18.32 | 18.1 | 5.64M |
| July 24, 2025 | 17.97 | 18.22 | 18.22 | 18.24 | 17.95 | 6.56M |
| July 23, 2025 | 18.21 | 17.97 | 17.97 | 18.27 | 17.96 | 8.16M |
| July 22, 2025 | 18.31 | 18.23 | 18.23 | 18.44 | 18.14 | 8.98M |
| July 21, 2025 | 18.4 | 18.41 | 18.41 | 18.42 | 18.2 | 8.39M |
| July 18, 2025 | 18.53 | 18.34 | 18.34 | 19.03 | 18.32 | 12.64M |
| July 17, 2025 | 18.1 | 18.44 | 18.44 | 18.5 | 18.01 | 9.99M |
| July 16, 2025 | 18.22 | 18.12 | 18.12 | 18.37 | 18.09 | 10.19M |
| July 15, 2025 | 18.81 | 18.27 | 18.27 | 18.92 | 18.06 | 19.91M |
| July 14, 2025 | 19.1 | 19.17 | 19.17 | 19.88 | 18.79 | 16.17M |
| July 11, 2025 | 19.24 | 18.93 | 18.93 | 19.28 | 18.46 | 20.41M |
| July 10, 2025 | 19.9 | 19.39 | 19.39 | 20.35 | 19.27 | 28.14M |
| July 09, 2025 | 19.72 | 20.2 | 20.2 | 20.51 | 19.51 | 40.89M |
| July 08, 2025 | 19.51 | 19.63 | 19.63 | 20.22 | 19.27 | 29.75M |
| July 07, 2025 | 19.9 | 19.48 | 19.48 | 20.13 | 19.41 | 25.59M |
| July 04, 2025 | 20.31 | 19.9 | 19.9 | 21 | 19.8 | 46.41M |
| July 03, 2025 | 19.16 | 20.5 | 20.5 | 20.98 | 18.71 | 59.06M |
| July 02, 2025 | 19.75 | 19.07 | 19.07 | 20.09 | 19 | 37.49M |
| July 01, 2025 | 18.3 | 20.23 | 20.23 | 20.23 | 17.84 | 28.47M |
| June 30, 2025 | 18.26 | 18.39 | 18.39 | 18.54 | 18.1 | 10.98M |
| June 27, 2025 | 18.5 | 18.25 | 18.25 | 18.58 | 18.17 | 16.17M |
| June 26, 2025 | 18.61 | 18.32 | 18.32 | 19 | 18.3 | 24.6M |
| June 25, 2025 | 18.78 | 18.78 | 18.78 | 19.16 | 18.43 | 27.88M |
| June 24, 2025 | 18.3 | 18.98 | 18.98 | 19.27 | 18 | 35.12M |
| June 23, 2025 | 17.56 | 18.3 | 18.3 | 18.45 | 17.3 | 25.58M |
| June 20, 2025 | 17.24 | 17.94 | 17.94 | 18.27 | 17.24 | 24.57M |
| June 19, 2025 | 17.3 | 17.42 | 17.42 | 17.99 | 17.3 | 17.1M |
| June 18, 2025 | 17.05 | 17.38 | 17.38 | 17.45 | 16.92 | 9.94M |
| June 17, 2025 | 17.08 | 17.14 | 17.14 | 17.3 | 17.01 | 6.61M |
| June 16, 2025 | 16.81 | 17.08 | 17.08 | 17.14 | 16.81 | 5.59M |
| June 13, 2025 | 17.28 | 16.89 | 16.89 | 17.28 | 16.78 | 9.34M |
| June 12, 2025 | 17.3 | 17.28 | 17.28 | 17.52 | 17.18 | 9.76M |
| June 11, 2025 | 17.49 | 17.41 | 17.41 | 17.73 | 17.33 | 15.52M |
| June 10, 2025 | 17.9 | 17.49 | 17.49 | 18.52 | 17.27 | 25.21M |
| June 09, 2025 | 17.5 | 17.9 | 17.9 | 18.13 | 17.37 | 24.75M |
| June 06, 2025 | 17.33 | 17.48 | 17.48 | 17.71 | 17.19 | 21.5M |
| June 05, 2025 | 18 | 17.33 | 17.33 | 18 | 17.23 | 33.05M |
| June 04, 2025 | 16.06 | 17.64 | 17.64 | 17.64 | 15.95 | 22.92M |
| June 03, 2025 | 15.91 | 16.04 | 16.04 | 16.08 | 15.83 | 8.17M |
| May 30, 2025 | 16.2 | 16.15 | 16.15 | 16.65 | 15.91 | 15.39M |
| May 29, 2025 | 15.77 | 16.57 | 16.57 | 17.31 | 15.77 | 23.77M |
| May 28, 2025 | 16.02 | 15.74 | 15.74 | 16.08 | 15.7 | 3.75M |
| May 27, 2025 | 15.8 | 15.99 | 15.99 | 16.08 | 15.65 | 4.41M |
| May 26, 2025 | 15.52 | 15.91 | 15.91 | 15.95 | 15.52 | 4.85M |