19.07
+0.13(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.88 | 19.07 | 19.07 | 19.19 | 18.74 | 19.12M |
| August 15, 2025 | 18.69 | 18.94 | 18.94 | 18.95 | 18.45 | 16.75M |
| August 14, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.85 | 20.75M |
| August 13, 2025 | 19.05 | 19.29 | 19.29 | 19.3 | 18.96 | 18.99M |
| August 12, 2025 | 19.05 | 19.05 | 19.05 | 19.14 | 19.02 | 14.1M |
| August 11, 2025 | 18.9 | 19.24 | 19.24 | 19.24 | 18.78 | 25.75M |
| August 08, 2025 | 19.95 | 19.52 | 19.52 | 20 | 19.49 | 26.9M |
| August 07, 2025 | 19.3 | 19.7 | 19.7 | 19.71 | 19.22 | 26.95M |
| August 06, 2025 | 19.36 | 19.29 | 19.29 | 19.49 | 19.25 | 18.38M |
| August 05, 2025 | 19.42 | 19.4 | 19.4 | 19.76 | 19.33 | 21.41M |
| August 04, 2025 | 19.58 | 19.7 | 19.7 | 19.86 | 19.5 | 31.72M |
| August 01, 2025 | 18.84 | 18.98 | 18.98 | 19.05 | 18.8 | 10.77M |
| July 31, 2025 | 19.1 | 19 | 19 | 19.11 | 18.88 | 19.21M |
| July 30, 2025 | 19.67 | 19.4 | 19.4 | 19.67 | 19.23 | 18.2M |
| July 29, 2025 | 19.42 | 19.52 | 19.52 | 19.65 | 19.34 | 15.85M |
| July 28, 2025 | 19.72 | 19.6 | 19.6 | 19.77 | 19.39 | 25.09M |
| July 25, 2025 | 19.82 | 19.84 | 19.84 | 20.02 | 19.77 | 18.95M |
| July 24, 2025 | 19.91 | 20 | 20 | 20.02 | 19.78 | 29.73M |
| July 23, 2025 | 20.92 | 20.29 | 20.29 | 21.04 | 20.18 | 31.34M |
| July 22, 2025 | 21 | 20.67 | 20.67 | 21.2 | 20.67 | 52M |
| July 21, 2025 | 20.08 | 20.69 | 20.69 | 20.73 | 20.05 | 43.98M |
| July 18, 2025 | 20.02 | 19.96 | 19.96 | 20.14 | 19.87 | 18.52M |
| July 17, 2025 | 20.17 | 20.11 | 20.11 | 20.23 | 20 | 21M |
| July 16, 2025 | 20.22 | 20.31 | 20.31 | 20.42 | 19.99 | 24.65M |
| July 15, 2025 | 20.19 | 20.63 | 20.63 | 20.84 | 19.84 | 38.14M |
| July 14, 2025 | 20.45 | 20.61 | 20.61 | 20.97 | 20.32 | 39.52M |
| July 11, 2025 | 19.95 | 20.1 | 20.1 | 20.15 | 19.62 | 28.28M |
| July 10, 2025 | 19.82 | 19.87 | 19.87 | 20.07 | 19.66 | 21.25M |
| July 09, 2025 | 19.81 | 19.66 | 19.66 | 19.98 | 19.52 | 23.88M |
| July 08, 2025 | 19.97 | 20.09 | 20.09 | 20.27 | 19.93 | 22.21M |
| July 07, 2025 | 19.61 | 19.78 | 19.78 | 20.02 | 19.52 | 18.84M |
| July 04, 2025 | 19.98 | 20.05 | 20.05 | 20.24 | 19.61 | 24.59M |
| July 03, 2025 | 20.22 | 20.43 | 20.43 | 20.49 | 19.92 | 23.78M |
| July 02, 2025 | 20.73 | 20.17 | 20.17 | 20.82 | 20.15 | 34.86M |
| July 01, 2025 | 20.51 | 21.18 | 21.18 | 21.28 | 20.21 | 55.86M |
| June 30, 2025 | 19.4 | 20.1 | 20.1 | 20.15 | 19.4 | 29.16M |
| June 27, 2025 | 19.7 | 19.66 | 19.66 | 20.03 | 19.28 | 30.73M |
| June 26, 2025 | 19.91 | 20.05 | 20.05 | 20.18 | 19.71 | 33.96M |
| June 25, 2025 | 19.62 | 20.02 | 20.02 | 20.13 | 19.62 | 35.72M |
| June 24, 2025 | 19.5 | 19.61 | 19.61 | 20.04 | 19.45 | 42.17M |
| June 23, 2025 | 19.69 | 20.36 | 20.36 | 20.56 | 19.5 | 40.94M |
| June 20, 2025 | 20.2 | 19.64 | 19.64 | 20.35 | 19.48 | 36.27M |
| June 19, 2025 | 20.75 | 20.62 | 20.62 | 21.2 | 20.41 | 41.68M |
| June 18, 2025 | 21.08 | 21.35 | 21.35 | 22.06 | 20.87 | 54.53M |
| June 17, 2025 | 21.53 | 21.23 | 21.23 | 21.83 | 21.14 | 48.63M |
| June 16, 2025 | 22.02 | 21.98 | 21.98 | 22.86 | 21.77 | 70.71M |
| June 13, 2025 | 21.72 | 23 | 23 | 23.78 | 21.65 | 93.83M |
| June 12, 2025 | 19.99 | 20.54 | 20.54 | 20.77 | 19.7 | 58.8M |
| June 11, 2025 | 19.48 | 19.44 | 19.44 | 19.7 | 19.31 | 27.42M |
| June 10, 2025 | 19.44 | 19.65 | 19.65 | 19.78 | 19.15 | 35.19M |
| June 09, 2025 | 19.08 | 19.63 | 19.63 | 19.66 | 18.9 | 33.79M |
| June 06, 2025 | 19.66 | 19.85 | 19.85 | 20.35 | 19.66 | 41.05M |
| June 05, 2025 | 20.42 | 19.75 | 19.75 | 20.55 | 19.62 | 39.33M |
| June 04, 2025 | 19.96 | 20.15 | 20.15 | 20.6 | 19.49 | 54.34M |
| June 03, 2025 | 19.45 | 19.76 | 19.76 | 20.5 | 19.3 | 63.35M |
| May 30, 2025 | 19.25 | 18.69 | 18.69 | 19.35 | 18.52 | 31.67M |
| May 29, 2025 | 18.21 | 18.83 | 18.83 | 19.02 | 18.21 | 33.67M |
| May 28, 2025 | 19.25 | 19.32 | 19.32 | 19.55 | 19.21 | 31.3M |
| May 27, 2025 | 19.7 | 19.44 | 19.44 | 20.09 | 19.2 | 52.51M |
| May 26, 2025 | 19.84 | 20.22 | 20.22 | 21.1 | 19.6 | 74.43M |