19.26
+0.26(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.1 | 19.26 | 19.26 | 19.63 | 19.1 | 2M |
| August 15, 2025 | 18.99 | 19 | 19 | 19.14 | 18.84 | 2M |
| August 14, 2025 | 19.47 | 18.97 | 18.97 | 19.51 | 18.95 | 1.58M |
| August 13, 2025 | 19.8 | 19.45 | 19.45 | 19.92 | 19.3 | 2.16M |
| August 12, 2025 | 19.84 | 19.74 | 19.74 | 20.09 | 19.69 | 1.33M |
| August 11, 2025 | 19.84 | 19.84 | 19.84 | 20 | 19.66 | 1.64M |
| August 08, 2025 | 19.72 | 19.86 | 19.86 | 19.86 | 19.61 | 1.29M |
| August 07, 2025 | 19.86 | 19.74 | 19.74 | 19.96 | 19.63 | 2.01M |
| August 06, 2025 | 19.68 | 19.77 | 19.77 | 19.82 | 19.43 | 1.78M |
| August 05, 2025 | 19.58 | 19.59 | 19.59 | 19.85 | 19.46 | 1.9M |
| August 04, 2025 | 19.12 | 19.46 | 19.46 | 19.55 | 18.99 | 2.39M |
| August 01, 2025 | 19 | 19.12 | 19.12 | 19.27 | 18.98 | 1.71M |
| July 31, 2025 | 19.31 | 19.07 | 19.07 | 19.47 | 19.03 | 1.88M |
| July 30, 2025 | 19.2 | 19.37 | 19.37 | 19.42 | 19.1 | 1.67M |
| July 29, 2025 | 19.47 | 19.22 | 19.22 | 19.6 | 19.01 | 1.68M |
| July 28, 2025 | 19.51 | 19.36 | 19.36 | 19.69 | 19.3 | 2.28M |
| July 25, 2025 | 19.2 | 19.27 | 19.27 | 19.44 | 19.11 | 1.85M |
| July 24, 2025 | 18.98 | 19.19 | 19.19 | 19.29 | 18.95 | 2.34M |
| July 23, 2025 | 19.16 | 18.97 | 18.97 | 19.28 | 18.93 | 1.55M |
| July 22, 2025 | 19.37 | 19.08 | 19.08 | 19.42 | 19.02 | 2.28M |
| July 21, 2025 | 19.03 | 19.09 | 19.09 | 19.25 | 18.99 | 1.52M |
| July 18, 2025 | 19.25 | 19.05 | 19.05 | 19.43 | 18.89 | 2.33M |
| July 17, 2025 | 18.99 | 19.13 | 19.13 | 19.15 | 18.86 | 1.88M |
| July 16, 2025 | 18.6 | 18.91 | 18.91 | 18.92 | 18.6 | 1.65M |
| July 15, 2025 | 19.01 | 18.63 | 18.63 | 19.17 | 18.62 | 2.1M |
| July 14, 2025 | 18.66 | 19 | 19 | 19.03 | 18.62 | 2.23M |
| July 11, 2025 | 18.38 | 18.65 | 18.65 | 18.85 | 18.26 | 2.07M |
| July 10, 2025 | 18.49 | 18.35 | 18.35 | 18.6 | 18.25 | 1.3M |
| July 09, 2025 | 18.6 | 18.51 | 18.51 | 18.75 | 18.47 | 1.36M |
| July 08, 2025 | 18.51 | 18.64 | 18.64 | 18.75 | 18.35 | 1.69M |
| July 07, 2025 | 18.43 | 18.54 | 18.54 | 18.83 | 18.35 | 1.91M |
| July 04, 2025 | 18.48 | 18.38 | 18.38 | 18.49 | 18.23 | 1.54M |
| July 03, 2025 | 18.46 | 18.42 | 18.42 | 18.52 | 18.31 | 1.24M |
| July 02, 2025 | 18.55 | 18.44 | 18.44 | 18.6 | 18.3 | 1.27M |
| July 01, 2025 | 18.45 | 18.49 | 18.49 | 18.62 | 18.26 | 1.48M |
| June 30, 2025 | 18.54 | 18.44 | 18.44 | 18.54 | 18.28 | 1.42M |
| June 27, 2025 | 18.18 | 18.42 | 18.42 | 18.46 | 18.17 | 1.81M |
| June 26, 2025 | 18.3 | 18.16 | 18.16 | 18.33 | 18.1 | 1.54M |
| June 25, 2025 | 18.3 | 18.28 | 18.28 | 18.33 | 18 | 1.94M |
| June 24, 2025 | 17.97 | 18.08 | 18.08 | 18.2 | 17.76 | 1.73M |
| June 23, 2025 | 17.45 | 17.76 | 17.76 | 17.89 | 17.39 | 1.79M |
| June 20, 2025 | 17.65 | 17.6 | 17.6 | 18.03 | 17.56 | 1.7M |
| June 19, 2025 | 18.1 | 17.65 | 17.65 | 18.1 | 17.56 | 2.07M |
| June 18, 2025 | 18.23 | 17.98 | 17.98 | 18.4 | 17.85 | 2.24M |
| June 17, 2025 | 18.74 | 18.34 | 18.34 | 18.78 | 18.25 | 1.66M |
| June 16, 2025 | 18.41 | 18.69 | 18.69 | 18.75 | 18.41 | 1.46M |
| June 13, 2025 | 18.95 | 18.48 | 18.48 | 18.95 | 18.43 | 2.11M |
| June 12, 2025 | 19.29 | 19.01 | 19.01 | 19.29 | 18.74 | 2.39M |
| June 11, 2025 | 18.95 | 19.23 | 19.23 | 19.38 | 18.95 | 2.56M |
| June 10, 2025 | 19.17 | 19.03 | 19.03 | 19.3 | 18.6 | 2.61M |
| June 09, 2025 | 19.2 | 19.25 | 19.25 | 19.28 | 19.08 | 1.95M |
| June 06, 2025 | 19.02 | 19.23 | 19.23 | 19.34 | 19 | 2.43M |
| June 05, 2025 | 19.99 | 19.24 | 19.24 | 20 | 19.14 | 3.23M |
| June 04, 2025 | 19.65 | 19.99 | 19.99 | 20.19 | 19.42 | 3.93M |
| June 03, 2025 | 19.08 | 19.61 | 19.61 | 19.97 | 19.02 | 3.17M |
| May 30, 2025 | 19.7 | 19.2 | 19.2 | 19.71 | 19.19 | 2.61M |
| May 29, 2025 | 19.97 | 19.7 | 19.7 | 20.09 | 19.57 | 4.46M |
| May 28, 2025 | 20.24 | 20.1 | 20.1 | 20.78 | 19.81 | 6.89M |
| May 27, 2025 | 19.45 | 20.1 | 20.1 | 20.85 | 19.45 | 9.54M |
| May 26, 2025 | 19.21 | 19.29 | 19.29 | 19.5 | 18.75 | 4.71M |