19.08
-0.08(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.3 | 19.08 | 19.08 | 19.35 | 19 | 6.04M |
| August 15, 2025 | 18.67 | 19.16 | 19.16 | 19.33 | 18.67 | 5.82M |
| August 14, 2025 | 19.23 | 18.68 | 18.68 | 19.25 | 18.62 | 5.78M |
| August 13, 2025 | 18.93 | 19.16 | 19.16 | 19.17 | 18.8 | 5.8M |
| August 12, 2025 | 19.64 | 18.96 | 18.96 | 19.68 | 18.7 | 9.75M |
| August 11, 2025 | 18.28 | 19.36 | 19.36 | 20.1 | 18.22 | 16.15M |
| August 08, 2025 | 18.34 | 18.28 | 18.28 | 18.39 | 18.1 | 4.08M |
| August 07, 2025 | 18.69 | 18.39 | 18.39 | 18.69 | 18.3 | 5.05M |
| August 06, 2025 | 18.31 | 18.62 | 18.62 | 18.68 | 18.1 | 10.15M |
| August 05, 2025 | 17.58 | 18.05 | 18.05 | 18.34 | 17.58 | 7.89M |
| August 04, 2025 | 17.23 | 17.57 | 17.57 | 17.6 | 17.15 | 3.25M |
| August 01, 2025 | 17.17 | 17.27 | 17.27 | 17.34 | 17.1 | 3.09M |
| July 31, 2025 | 17.47 | 17.13 | 17.13 | 17.52 | 17.08 | 4.45M |
| July 30, 2025 | 17.82 | 17.49 | 17.49 | 17.95 | 17.37 | 5.11M |
| July 29, 2025 | 17.76 | 17.8 | 17.8 | 17.86 | 17.54 | 4.01M |
| July 28, 2025 | 18 | 17.75 | 17.75 | 18 | 17.68 | 4.88M |
| July 25, 2025 | 18.12 | 18.01 | 18.01 | 18.12 | 17.95 | 2.5M |
| July 24, 2025 | 17.94 | 18.13 | 18.13 | 18.14 | 17.8 | 4.25M |
| July 23, 2025 | 18.31 | 17.91 | 17.91 | 18.31 | 17.85 | 4.35M |
| July 22, 2025 | 18.21 | 18.25 | 18.25 | 18.32 | 18.1 | 3.6M |
| July 21, 2025 | 18.02 | 18.18 | 18.18 | 18.22 | 17.99 | 3.15M |
| July 18, 2025 | 18.22 | 18.02 | 18.02 | 18.28 | 17.91 | 3.26M |
| July 17, 2025 | 18.23 | 18.22 | 18.22 | 18.3 | 18.1 | 2.27M |
| July 16, 2025 | 17.81 | 18.24 | 18.24 | 18.4 | 17.76 | 4.52M |
| July 15, 2025 | 18.19 | 17.83 | 17.83 | 18.19 | 17.7 | 3.82M |
| July 14, 2025 | 18.07 | 18.21 | 18.21 | 18.22 | 18.05 | 2.11M |
| July 11, 2025 | 18.08 | 18.12 | 18.12 | 18.34 | 18 | 3.25M |
| July 10, 2025 | 18.07 | 18.07 | 18.07 | 18.12 | 17.91 | 2.54M |
| July 09, 2025 | 18.26 | 18.07 | 18.07 | 18.35 | 18 | 3.35M |
| July 08, 2025 | 17.81 | 18.18 | 18.18 | 18.25 | 17.79 | 3.86M |
| July 07, 2025 | 18 | 17.81 | 17.81 | 18.04 | 17.6 | 4.08M |
| July 04, 2025 | 18.58 | 18 | 18 | 18.68 | 17.82 | 6.96M |
| July 03, 2025 | 18.7 | 18.82 | 18.82 | 19.01 | 18.65 | 3.04M |
| July 02, 2025 | 19.34 | 18.81 | 18.81 | 19.41 | 18.54 | 7.5M |
| July 01, 2025 | 19.36 | 19.48 | 19.48 | 19.82 | 18.81 | 6.05M |
| June 30, 2025 | 19.67 | 19.49 | 19.49 | 19.8 | 19.24 | 3.45M |
| June 27, 2025 | 19.79 | 19.56 | 19.56 | 19.88 | 19.42 | 2.16M |
| June 26, 2025 | 19.61 | 19.51 | 19.51 | 20.02 | 19.5 | 3.69M |
| June 25, 2025 | 19.35 | 19.6 | 19.6 | 20.08 | 19.31 | 4.34M |
| June 24, 2025 | 18.94 | 19.35 | 19.35 | 19.44 | 18.75 | 3.34M |
| June 23, 2025 | 18.8 | 18.82 | 18.82 | 19.03 | 18.25 | 3.54M |
| June 20, 2025 | 19.1 | 18.41 | 18.41 | 19.62 | 18.31 | 6.63M |
| June 19, 2025 | 20 | 19.14 | 19.14 | 20.08 | 18.88 | 5.56M |
| June 18, 2025 | 19.41 | 19.89 | 19.89 | 20.1 | 19.39 | 6.79M |
| June 17, 2025 | 19.26 | 19.36 | 19.36 | 19.36 | 18.82 | 3.03M |
| June 16, 2025 | 19.22 | 19.11 | 19.11 | 19.52 | 19.03 | 3.83M |
| June 13, 2025 | 20.27 | 19.39 | 19.39 | 20.27 | 19.28 | 5.38M |
| June 12, 2025 | 20.06 | 20.27 | 20.27 | 20.45 | 19.94 | 3.32M |
| June 11, 2025 | 19.9 | 20.08 | 20.08 | 20.47 | 19.9 | 3.63M |
| June 10, 2025 | 19.92 | 19.94 | 19.94 | 20.25 | 19.73 | 4.01M |
| June 09, 2025 | 19.9 | 19.92 | 19.92 | 20.26 | 19.75 | 4.08M |
| June 06, 2025 | 19.46 | 19.9 | 19.9 | 20.02 | 19.32 | 3.72M |
| June 05, 2025 | 19.5 | 19.46 | 19.46 | 19.75 | 19.2 | 2.56M |
| June 04, 2025 | 19.4 | 19.47 | 19.47 | 20.2 | 19.4 | 4.3M |
| June 03, 2025 | 19.41 | 19.44 | 19.44 | 19.69 | 19.25 | 2.12M |
| May 30, 2025 | 19.88 | 19.55 | 19.55 | 19.92 | 19.47 | 2.01M |
| May 29, 2025 | 19.69 | 19.87 | 19.87 | 20.11 | 19.69 | 2M |
| May 28, 2025 | 19.87 | 19.84 | 19.84 | 20.05 | 19.71 | 2.47M |
| May 27, 2025 | 20.62 | 19.87 | 19.87 | 20.62 | 19.75 | 4.58M |
| May 26, 2025 | 20.23 | 20.61 | 20.61 | 21.32 | 20.2 | 5.13M |