19.95
+0.41(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.59 | 19.95 | 19.95 | 20.1 | 19.46 | 9.78M |
| August 15, 2025 | 19.44 | 19.54 | 19.54 | 19.57 | 19.2 | 5.48M |
| August 14, 2025 | 20.25 | 19.44 | 19.44 | 20.5 | 19.42 | 10.01M |
| August 13, 2025 | 19.73 | 19.98 | 19.98 | 20.2 | 19.56 | 9.3M |
| August 12, 2025 | 19.64 | 19.55 | 19.55 | 19.72 | 19.4 | 3.9M |
| August 11, 2025 | 19.38 | 19.69 | 19.69 | 19.78 | 19.25 | 5.48M |
| August 08, 2025 | 19.88 | 19.42 | 19.42 | 20 | 19.4 | 6.52M |
| August 07, 2025 | 19.87 | 19.88 | 19.88 | 20.25 | 19.72 | 8.66M |
| August 06, 2025 | 19.8 | 19.92 | 19.92 | 20.15 | 19.73 | 5.44M |
| August 05, 2025 | 19.89 | 19.83 | 19.83 | 20.08 | 19.64 | 5.58M |
| August 04, 2025 | 19.93 | 19.92 | 19.92 | 20.02 | 19.38 | 7.63M |
| August 01, 2025 | 20.43 | 20.03 | 20.03 | 20.94 | 19.63 | 11.42M |
| July 31, 2025 | 19.63 | 19.95 | 19.95 | 20.19 | 19.63 | 11.57M |
| July 30, 2025 | 19.73 | 19.62 | 19.62 | 19.83 | 19.41 | 5.05M |
| July 29, 2025 | 19.71 | 19.73 | 19.73 | 19.78 | 19.47 | 4.68M |
| July 28, 2025 | 20 | 19.79 | 19.79 | 20.15 | 19.75 | 5.99M |
| July 25, 2025 | 19.68 | 19.89 | 19.89 | 20.09 | 19.68 | 7.96M |
| July 24, 2025 | 19.54 | 19.76 | 19.76 | 19.78 | 19.53 | 5.43M |
| July 23, 2025 | 19.71 | 19.53 | 19.53 | 19.85 | 19.49 | 6.13M |
| July 22, 2025 | 20.02 | 19.78 | 19.78 | 20.02 | 19.68 | 8.35M |
| July 21, 2025 | 20.03 | 20.08 | 20.08 | 20.36 | 19.96 | 10.77M |
| July 18, 2025 | 20.69 | 20.28 | 20.28 | 20.88 | 19.89 | 17.75M |
| July 17, 2025 | 19.98 | 20.58 | 20.58 | 21 | 19.73 | 32.04M |
| July 16, 2025 | 18.92 | 20.41 | 20.41 | 20.41 | 18.92 | 20.77M |
| July 15, 2025 | 18.6 | 18.55 | 18.55 | 18.68 | 18.11 | 5.24M |
| July 14, 2025 | 19.12 | 18.65 | 18.65 | 19.19 | 18.6 | 7.61M |
| July 11, 2025 | 18.92 | 19.35 | 19.35 | 19.55 | 18.68 | 8.26M |
| July 10, 2025 | 18.9 | 18.91 | 18.91 | 19.11 | 18.82 | 2.94M |
| July 09, 2025 | 18.96 | 19.04 | 19.04 | 19.24 | 18.81 | 4.55M |
| July 08, 2025 | 18.7 | 19 | 19 | 19.45 | 18.55 | 5.35M |
| July 07, 2025 | 18.42 | 18.66 | 18.66 | 18.9 | 18.33 | 2.55M |
| July 04, 2025 | 18.69 | 18.41 | 18.41 | 18.74 | 18.33 | 3.36M |
| July 03, 2025 | 18.65 | 18.69 | 18.69 | 18.86 | 18.54 | 2.61M |
| July 02, 2025 | 18.97 | 18.63 | 18.63 | 19 | 18.44 | 3.6M |
| July 01, 2025 | 19.42 | 18.95 | 18.95 | 19.42 | 18.73 | 5.32M |
| June 30, 2025 | 19.15 | 19.35 | 19.35 | 19.5 | 19.07 | 4.08M |
| June 27, 2025 | 19.17 | 19.13 | 19.13 | 19.46 | 18.97 | 4.26M |
| June 26, 2025 | 19 | 19.16 | 19.16 | 19.4 | 18.83 | 5.81M |
| June 25, 2025 | 19 | 19.03 | 19.03 | 19.08 | 18.68 | 4.89M |
| June 24, 2025 | 18.95 | 18.94 | 18.94 | 19.07 | 18.68 | 4.15M |
| June 23, 2025 | 17.9 | 18.68 | 18.68 | 18.76 | 17.86 | 6.42M |
| June 20, 2025 | 19.11 | 18.1 | 18.1 | 19.11 | 18.09 | 8.05M |
| June 19, 2025 | 19.2 | 19.2 | 19.2 | 19.44 | 18.9 | 7.83M |
| June 18, 2025 | 19.69 | 19.27 | 19.27 | 19.78 | 19.2 | 5.29M |
| June 17, 2025 | 20 | 19.67 | 19.67 | 20.07 | 19.56 | 9.02M |
| June 16, 2025 | 19.07 | 20.09 | 20.09 | 20.49 | 18.92 | 17.04M |
| June 13, 2025 | 19.75 | 18.95 | 18.95 | 19.8 | 18.91 | 9.26M |
| June 12, 2025 | 19.7 | 19.94 | 19.94 | 20.22 | 19.43 | 12.31M |
| June 11, 2025 | 19.3 | 19.8 | 19.8 | 19.94 | 19.2 | 12.65M |
| June 10, 2025 | 19.76 | 19.3 | 19.3 | 19.82 | 18.95 | 9.66M |
| June 09, 2025 | 19.34 | 19.77 | 19.77 | 20 | 18.98 | 14.65M |
| June 06, 2025 | 19.23 | 19.34 | 19.34 | 20.28 | 18.92 | 14.01M |
| June 05, 2025 | 19.01 | 19.13 | 19.13 | 19.29 | 18.78 | 9.72M |
| June 04, 2025 | 18.75 | 18.9 | 18.9 | 18.9 | 18.55 | 6.9M |
| June 03, 2025 | 18.55 | 18.66 | 18.66 | 18.95 | 18.55 | 8.92M |
| May 30, 2025 | 19.1 | 18.44 | 18.44 | 19.25 | 18.33 | 12.98M |
| May 29, 2025 | 17.65 | 19.45 | 19.45 | 19.45 | 17.65 | 13.42M |
| May 28, 2025 | 18.01 | 17.68 | 17.68 | 18.15 | 17.6 | 2.4M |
| May 27, 2025 | 18.2 | 17.98 | 17.98 | 18.21 | 17.88 | 2.15M |
| May 26, 2025 | 17.64 | 18.04 | 18.04 | 18.05 | 17.64 | 2.85M |