19.47
-0.11(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.57 | 19.47 | 19.47 | 19.66 | 19.05 | 4.52M |
| August 15, 2025 | 19.16 | 19.58 | 19.58 | 19.6 | 19.16 | 6M |
| August 14, 2025 | 18.9 | 19 | 19 | 19.25 | 18.76 | 4.51M |
| August 13, 2025 | 19 | 18.85 | 18.85 | 19.06 | 18.83 | 2.43M |
| August 12, 2025 | 18.99 | 18.96 | 18.96 | 19.08 | 18.81 | 2.8M |
| August 11, 2025 | 18.68 | 18.91 | 18.91 | 18.95 | 18.48 | 3.43M |
| August 08, 2025 | 18.47 | 18.57 | 18.57 | 18.62 | 18.31 | 2.89M |
| August 07, 2025 | 18.5 | 18.47 | 18.47 | 18.61 | 18.36 | 2.27M |
| August 06, 2025 | 18.58 | 18.56 | 18.56 | 18.65 | 18.49 | 2M |
| August 05, 2025 | 18.52 | 18.57 | 18.57 | 18.62 | 18.4 | 2.77M |
| August 04, 2025 | 18.13 | 18.52 | 18.52 | 18.6 | 18.06 | 4.11M |
| August 01, 2025 | 18.3 | 18.31 | 18.31 | 18.7 | 18.2 | 4.94M |
| July 31, 2025 | 18.99 | 18.34 | 18.34 | 19 | 18.25 | 7.21M |
| July 30, 2025 | 19.71 | 19.14 | 19.14 | 20.24 | 18.92 | 11.88M |
| July 29, 2025 | 20.93 | 20.29 | 20.29 | 22.98 | 19.76 | 17.18M |
| July 28, 2025 | 20.38 | 21.18 | 21.18 | 21.18 | 19.81 | 13.08M |
| July 25, 2025 | 17.5 | 19.25 | 19.25 | 19.25 | 17.42 | 5.29M |
| July 24, 2025 | 17.38 | 17.5 | 17.5 | 17.56 | 17.38 | 1.14M |
| July 23, 2025 | 17.59 | 17.44 | 17.44 | 17.67 | 17.39 | 1.38M |
| July 22, 2025 | 17.69 | 17.64 | 17.64 | 17.69 | 17.44 | 1.48M |
| July 21, 2025 | 17.28 | 17.7 | 17.7 | 17.84 | 17.24 | 2.63M |
| July 18, 2025 | 17.35 | 17.29 | 17.29 | 17.35 | 17.1 | 1.53M |
| July 17, 2025 | 17.16 | 17.22 | 17.22 | 17.29 | 17.1 | 1.34M |
| July 16, 2025 | 17.08 | 17.15 | 17.15 | 17.24 | 17.01 | 1.4M |
| July 15, 2025 | 17.56 | 17.08 | 17.08 | 17.65 | 16.9 | 3.27M |
| July 14, 2025 | 17.35 | 17.57 | 17.57 | 17.61 | 17.31 | 2.78M |
| July 11, 2025 | 17.35 | 17.36 | 17.36 | 17.45 | 17.05 | 2.94M |
| July 10, 2025 | 17.67 | 17.38 | 17.38 | 17.73 | 17.23 | 3.36M |
| July 09, 2025 | 17.92 | 17.68 | 17.68 | 17.95 | 17.54 | 3.83M |
| July 08, 2025 | 18.04 | 17.88 | 17.88 | 18.17 | 17.83 | 4.36M |
| July 07, 2025 | 18.2 | 17.94 | 17.94 | 18.34 | 17.71 | 5.4M |
| July 04, 2025 | 19.22 | 18.15 | 18.15 | 19.22 | 18.04 | 11.01M |
| July 03, 2025 | 17.54 | 19.22 | 19.22 | 19.22 | 17.29 | 3.08M |
| July 02, 2025 | 17.45 | 17.47 | 17.47 | 17.53 | 17.3 | 1.04M |
| July 01, 2025 | 17.45 | 17.44 | 17.44 | 17.48 | 17.21 | 1.07M |
| June 30, 2025 | 17.14 | 17.38 | 17.38 | 17.39 | 17.03 | 1.44M |
| June 27, 2025 | 17.08 | 17.08 | 17.08 | 17.14 | 16.95 | 1.01M |
| June 26, 2025 | 17.22 | 17 | 17 | 17.33 | 16.91 | 1.18M |
| June 25, 2025 | 17.48 | 17.17 | 17.17 | 17.5 | 17.1 | 1.39M |
| June 24, 2025 | 17.33 | 17.34 | 17.34 | 17.36 | 16.87 | 1.31M |
| June 23, 2025 | 16.7 | 16.99 | 16.99 | 17.08 | 16.66 | 1.35M |
| June 20, 2025 | 16.85 | 16.76 | 16.76 | 17.1 | 16.65 | 1.18M |
| June 19, 2025 | 17.36 | 16.85 | 16.85 | 17.36 | 16.83 | 1.94M |
| June 18, 2025 | 17.62 | 17.3 | 17.3 | 18.01 | 17.26 | 1.61M |
| June 17, 2025 | 17.75 | 17.78 | 17.78 | 18.38 | 17.59 | 1.91M |
| June 16, 2025 | 17.61 | 17.7 | 17.7 | 17.91 | 17.55 | 1.39M |
| June 13, 2025 | 17.84 | 17.68 | 17.68 | 18.03 | 17.49 | 1.4M |
| June 12, 2025 | 17.63 | 17.95 | 17.95 | 18.16 | 17.63 | 1.83M |
| June 11, 2025 | 17.84 | 17.75 | 17.75 | 18.22 | 17.66 | 2.49M |
| June 10, 2025 | 17.95 | 18.1 | 17.8 | 18.49 | 17.72 | 4.67M |
| June 09, 2025 | 17.53 | 18.27 | 17.97 | 18.94 | 17.32 | 5.07M |
| June 06, 2025 | 17.08 | 17.53 | 17.24 | 18.15 | 17.02 | 3.37M |
| June 05, 2025 | 16.85 | 17.03 | 17.03 | 17.27 | 16.85 | 1.03M |
| June 04, 2025 | 16.85 | 17.04 | 17.04 | 17.1 | 16.83 | 814,930 |
| June 03, 2025 | 16.58 | 16.91 | 16.91 | 16.97 | 16.58 | 860,650 |
| May 30, 2025 | 16.52 | 16.73 | 16.73 | 17.02 | 16.52 | 965,000 |
| May 29, 2025 | 16.52 | 16.93 | 16.93 | 17.09 | 16.52 | 1.39M |
| May 28, 2025 | 16.52 | 16.84 | 16.84 | 17.48 | 16.52 | 1.95M |
| May 27, 2025 | 16.52 | 17.06 | 17.06 | 17.22 | 16.5 | 1.51M |
| May 26, 2025 | 16.62 | 16.7 | 16.7 | 16.85 | 16.45 | 942,560 |