19.01
+0.45(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.4 | 19.01 | 19.01 | 19.34 | 18.38 | 27.67M |
| August 15, 2025 | 18.33 | 18.56 | 18.56 | 18.95 | 18.09 | 15.31M |
| August 14, 2025 | 18.44 | 18.24 | 18.24 | 18.71 | 18.21 | 13.88M |
| August 13, 2025 | 18.42 | 18.42 | 18.42 | 18.5 | 18.28 | 11.73M |
| August 12, 2025 | 18.75 | 18.42 | 18.42 | 18.75 | 18.4 | 16.57M |
| August 11, 2025 | 18.66 | 18.84 | 18.84 | 18.92 | 18.58 | 14.62M |
| August 08, 2025 | 19.47 | 18.92 | 18.92 | 19.48 | 18.9 | 24.98M |
| August 07, 2025 | 19.01 | 19.69 | 19.69 | 19.81 | 18.9 | 33.83M |
| August 06, 2025 | 19.05 | 19.01 | 19.01 | 19.08 | 18.85 | 11.02M |
| August 05, 2025 | 19 | 19.08 | 19.08 | 19.15 | 18.74 | 14.65M |
| August 04, 2025 | 18.71 | 19.03 | 19.03 | 19.06 | 18.1 | 16.58M |
| August 01, 2025 | 19.46 | 18.96 | 18.96 | 19.66 | 18.84 | 24.81M |
| July 31, 2025 | 19.3 | 19.65 | 19.65 | 20.19 | 19.2 | 32.69M |
| July 30, 2025 | 19.67 | 19.35 | 19.35 | 19.78 | 19.11 | 25.99M |
| July 29, 2025 | 19.71 | 19.85 | 19.85 | 20.5 | 19.15 | 36.44M |
| July 28, 2025 | 19.25 | 19.69 | 19.69 | 19.91 | 19.12 | 36.7M |
| July 25, 2025 | 19.05 | 18.87 | 18.87 | 19.12 | 18.8 | 14.34M |
| July 24, 2025 | 18.71 | 18.95 | 18.95 | 19.08 | 18.65 | 16.26M |
| July 23, 2025 | 19.1 | 18.9 | 18.9 | 20.02 | 18.84 | 29.83M |
| July 22, 2025 | 19.14 | 19.31 | 19.31 | 19.75 | 19.01 | 21.63M |
| July 21, 2025 | 19.01 | 19.19 | 19.19 | 19.79 | 18.91 | 26.01M |
| July 18, 2025 | 19.1 | 18.85 | 18.85 | 19.2 | 18.8 | 12.11M |
| July 17, 2025 | 18.96 | 19.07 | 19.07 | 19.28 | 18.88 | 15.31M |
| July 16, 2025 | 18.99 | 19.17 | 19.17 | 19.25 | 18.87 | 19.63M |
| July 15, 2025 | 18.79 | 18.93 | 18.93 | 18.97 | 18.45 | 26.46M |
| July 14, 2025 | 18.94 | 18.63 | 18.63 | 19.32 | 18.63 | 34.89M |
| July 11, 2025 | 20.21 | 20.7 | 20.7 | 20.91 | 19.96 | 31.61M |
| July 10, 2025 | 20.31 | 20.1 | 20.1 | 20.58 | 20 | 23.21M |
| July 09, 2025 | 20.88 | 20.48 | 20.48 | 21.15 | 20.33 | 29.6M |
| July 08, 2025 | 20.31 | 20.67 | 20.67 | 20.78 | 20.13 | 28.89M |
| July 07, 2025 | 19.75 | 20.41 | 20.41 | 20.69 | 19.75 | 28.74M |
| July 04, 2025 | 20.38 | 20 | 20 | 20.78 | 19.68 | 36.77M |
| July 03, 2025 | 20.11 | 20.24 | 20.24 | 20.37 | 20.03 | 18.89M |
| July 02, 2025 | 20.74 | 20.3 | 20.3 | 21 | 20 | 36.76M |
| July 01, 2025 | 22.6 | 21 | 21 | 22.62 | 21 | 63.02M |
| June 30, 2025 | 21.73 | 23.28 | 23.28 | 23.46 | 21.34 | 79.71M |
| June 27, 2025 | 20.81 | 21.33 | 21.33 | 21.94 | 20.43 | 53.46M |
| June 26, 2025 | 20.01 | 21.28 | 21.28 | 22.04 | 19.8 | 69.92M |
| June 25, 2025 | 20.69 | 20.3 | 20.3 | 20.76 | 19.83 | 43.86M |
| June 24, 2025 | 20.86 | 20.44 | 20.44 | 21.15 | 20.26 | 49.66M |
| June 23, 2025 | 19.58 | 20.85 | 20.85 | 21.25 | 19.55 | 52.18M |
| June 20, 2025 | 21.03 | 20.78 | 20.78 | 21.64 | 20.78 | 52.35M |
| June 19, 2025 | 23.01 | 23.09 | 23.09 | 24.29 | 22.5 | 68.95M |
| June 18, 2025 | 25.49 | 23.02 | 23.02 | 25.5 | 22.81 | 74.53M |
| June 17, 2025 | 27.15 | 25.14 | 25.14 | 27.2 | 24.68 | 97.47M |
| June 16, 2025 | 25 | 27.42 | 27.42 | 27.42 | 25 | 72.81M |
| June 13, 2025 | 23.67 | 24.93 | 24.93 | 24.93 | 21.8 | 99.67M |
| June 12, 2025 | 21.5 | 22.66 | 22.66 | 22.66 | 21.5 | 44.76M |
| June 11, 2025 | 19.57 | 20.6 | 20.6 | 20.6 | 19.03 | 69.52M |
| June 10, 2025 | 19.61 | 18.73 | 18.73 | 19.86 | 18.68 | 72.1M |
| June 09, 2025 | 18.01 | 19.2 | 19.2 | 19.2 | 18 | 62.04M |
| June 06, 2025 | 18.8 | 17.45 | 17.45 | 18.89 | 17.38 | 58.6M |
| June 05, 2025 | 17.01 | 18.56 | 18.56 | 18.56 | 16.91 | 36.23M |
| June 04, 2025 | 19.15 | 16.96 | 16.96 | 19.15 | 16.55 | 60.54M |
| June 03, 2025 | 20.8 | 18.28 | 18.28 | 21.07 | 18.25 | 92.12M |
| May 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.56 | 36.06M |
| May 29, 2025 | 15.76 | 17.41 | 17.41 | 17.41 | 15.51 | 35.02M |
| May 28, 2025 | 15.79 | 15.83 | 15.83 | 16 | 15.25 | 21.38M |
| May 27, 2025 | 15.43 | 15.93 | 15.93 | 16.65 | 15.31 | 28.88M |
| May 26, 2025 | 14.64 | 15.44 | 15.44 | 15.62 | 14.64 | 17.57M |