19.11
-0.29(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.44 | 19.11 | 19.11 | 19.49 | 18.9 | 21.86M |
| August 15, 2025 | 18.93 | 19.4 | 19.4 | 19.44 | 18.83 | 15.58M |
| August 14, 2025 | 18.8 | 18.9 | 18.9 | 19.47 | 18.48 | 16.38M |
| August 13, 2025 | 18.59 | 18.86 | 18.86 | 18.87 | 18.45 | 8.74M |
| August 12, 2025 | 18.5 | 18.59 | 18.59 | 18.98 | 18.42 | 10.09M |
| August 11, 2025 | 17.87 | 18.52 | 18.52 | 18.55 | 17.77 | 14.54M |
| August 08, 2025 | 19.25 | 18.03 | 18.03 | 19.36 | 17.99 | 23.59M |
| August 07, 2025 | 18.57 | 18.74 | 18.74 | 18.78 | 18.31 | 9.26M |
| August 06, 2025 | 18.48 | 18.46 | 18.46 | 18.74 | 18.37 | 7.59M |
| August 05, 2025 | 18.11 | 18.51 | 18.51 | 18.6 | 18.03 | 7.94M |
| August 04, 2025 | 17.93 | 18.13 | 18.13 | 18.14 | 17.84 | 5.2M |
| August 01, 2025 | 18.01 | 18.05 | 18.05 | 18.21 | 17.82 | 7.33M |
| July 31, 2025 | 18.51 | 18.06 | 18.06 | 18.58 | 17.96 | 10.83M |
| July 30, 2025 | 18.38 | 18.56 | 18.56 | 19.11 | 18.29 | 17.51M |
| July 29, 2025 | 17.52 | 18.53 | 18.53 | 18.6 | 17.37 | 18.94M |
| July 28, 2025 | 17.25 | 17.53 | 17.53 | 17.61 | 17.04 | 7.68M |
| July 25, 2025 | 17 | 17.26 | 17.26 | 17.29 | 16.95 | 6.29M |
| July 24, 2025 | 16.88 | 16.96 | 16.96 | 17.02 | 16.84 | 3.96M |
| July 23, 2025 | 17.01 | 16.88 | 16.88 | 17.08 | 16.85 | 5.36M |
| July 22, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 16.91 | 5.28M |
| July 21, 2025 | 17.05 | 17.08 | 17.08 | 17.21 | 16.96 | 5.57M |
| July 18, 2025 | 17.2 | 17.04 | 17.04 | 17.23 | 16.9 | 5.33M |
| July 17, 2025 | 16.88 | 17.1 | 17.1 | 17.11 | 16.8 | 6.09M |
| July 16, 2025 | 16.82 | 16.83 | 16.83 | 16.92 | 16.74 | 4.69M |
| July 15, 2025 | 16.73 | 16.82 | 16.82 | 16.88 | 16.51 | 5.35M |
| July 14, 2025 | 16.63 | 16.76 | 16.76 | 16.82 | 16.57 | 4.86M |
| July 11, 2025 | 16.65 | 16.66 | 16.66 | 16.73 | 16.57 | 5.05M |
| July 10, 2025 | 16.8 | 16.66 | 16.66 | 16.83 | 16.5 | 5.58M |
| July 09, 2025 | 16.93 | 16.82 | 16.82 | 17.01 | 16.76 | 6.13M |
| July 08, 2025 | 16.88 | 16.88 | 16.88 | 17.02 | 16.82 | 6.17M |
| July 07, 2025 | 16.96 | 16.87 | 16.87 | 16.96 | 16.7 | 6.67M |
| July 04, 2025 | 17.56 | 17.08 | 17.08 | 17.67 | 16.99 | 9.38M |
| July 03, 2025 | 17.31 | 17.34 | 17.34 | 17.47 | 17.07 | 8.98M |
| July 02, 2025 | 17.8 | 17.61 | 17.31 | 17.83 | 17.4 | 11.45M |
| July 01, 2025 | 17.8 | 17.94 | 17.63 | 18.2 | 17.3 | 21.48M |
| June 30, 2025 | 17.01 | 17.98 | 17.67 | 18.25 | 16.75 | 26.03M |
| June 27, 2025 | 16.3 | 16.68 | 16.4 | 16.86 | 16.15 | 7.63M |
| June 26, 2025 | 16.27 | 16.24 | 15.96 | 16.41 | 16.18 | 4.73M |
| June 25, 2025 | 16.18 | 16.3 | 16.02 | 16.32 | 16.04 | 5.72M |
| June 24, 2025 | 15.61 | 16.03 | 16.03 | 16.1 | 15.61 | 5.89M |
| June 23, 2025 | 15.48 | 15.51 | 15.51 | 15.64 | 15.3 | 4.78M |
| June 20, 2025 | 15.67 | 15.48 | 15.48 | 15.8 | 15.45 | 5.79M |
| June 19, 2025 | 16.06 | 15.65 | 15.65 | 16.2 | 15.55 | 6.43M |
| June 18, 2025 | 16.5 | 16.13 | 16.13 | 16.5 | 16 | 9.43M |
| June 17, 2025 | 16.49 | 16.54 | 16.54 | 16.85 | 16.19 | 18.25M |
| June 16, 2025 | 15.63 | 15.83 | 15.83 | 15.99 | 15.59 | 4.73M |
| June 13, 2025 | 16.12 | 15.62 | 15.62 | 16.2 | 15.49 | 7.55M |
| June 12, 2025 | 16.25 | 16.16 | 16.16 | 16.45 | 16.14 | 4.45M |
| June 11, 2025 | 16.38 | 16.22 | 16.22 | 16.48 | 16.18 | 4.87M |
| June 10, 2025 | 16.7 | 16.37 | 16.37 | 16.91 | 16.23 | 9.37M |
| June 09, 2025 | 16.52 | 16.69 | 16.69 | 16.77 | 16.38 | 8.08M |
| June 06, 2025 | 16.69 | 16.35 | 16.35 | 16.87 | 16.25 | 13.13M |
| June 05, 2025 | 16.19 | 16.91 | 16.91 | 17.72 | 16.15 | 20.64M |
| June 04, 2025 | 16.12 | 16.11 | 16.11 | 16.22 | 15.96 | 5.23M |
| June 03, 2025 | 16.11 | 16.15 | 16.15 | 16.32 | 16.01 | 3.8M |
| May 30, 2025 | 16.49 | 16.16 | 16.16 | 16.49 | 16.13 | 2.77M |
| May 29, 2025 | 15.95 | 16.48 | 16.48 | 16.57 | 15.91 | 5.27M |
| May 28, 2025 | 15.94 | 16 | 16 | 16.09 | 15.89 | 2.5M |
| May 27, 2025 | 16.1 | 15.88 | 15.88 | 16.17 | 15.8 | 3.29M |
| May 26, 2025 | 16.16 | 16.1 | 16.1 | 16.28 | 15.95 | 2.75M |