19.88
+0.46(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.38 | 19.88 | 19.88 | 20.1 | 19.35 | 114.5M |
| August 15, 2025 | 19.21 | 19.42 | 19.42 | 19.42 | 19.2 | 47.67M |
| August 14, 2025 | 19.62 | 19.21 | 19.21 | 19.68 | 19.16 | 73.82M |
| August 13, 2025 | 19.56 | 19.62 | 19.62 | 19.68 | 19.48 | 59.52M |
| August 12, 2025 | 19.75 | 19.59 | 19.59 | 19.85 | 19.5 | 70.13M |
| August 11, 2025 | 19.9 | 19.8 | 19.8 | 19.92 | 19.4 | 113.49M |
| August 08, 2025 | 21.23 | 20.65 | 20.65 | 21.23 | 20.65 | 100.16M |
| August 07, 2025 | 20.91 | 21.44 | 21.44 | 21.59 | 20.83 | 126.6M |
| August 06, 2025 | 21.28 | 20.82 | 20.82 | 21.3 | 20.59 | 96.82M |
| August 05, 2025 | 20.72 | 21 | 21 | 21.3 | 20.6 | 101.4M |
| August 04, 2025 | 20.31 | 20.9 | 20.9 | 22 | 20.2 | 178.12M |
| August 01, 2025 | 20.08 | 20.13 | 20.13 | 20.33 | 19.71 | 89.87M |
| July 31, 2025 | 20.42 | 19.8 | 19.8 | 20.44 | 19.7 | 116.89M |
| July 30, 2025 | 19.79 | 20.55 | 20.55 | 21.36 | 19.71 | 212.79M |
| July 29, 2025 | 19.68 | 19.84 | 19.84 | 20.2 | 19.23 | 115.37M |
| July 28, 2025 | 19.5 | 19.66 | 19.66 | 19.88 | 19.5 | 89.87M |
| July 25, 2025 | 19.48 | 19.36 | 19.36 | 19.5 | 19.24 | 43.58M |
| July 24, 2025 | 19.16 | 19.48 | 19.48 | 19.5 | 19.12 | 56.96M |
| July 23, 2025 | 19.24 | 19.16 | 19.16 | 19.44 | 19.14 | 44.77M |
| July 22, 2025 | 19.45 | 19.3 | 19.3 | 19.52 | 19.14 | 52.42M |
| July 21, 2025 | 19.58 | 19.49 | 19.49 | 19.63 | 19.44 | 42.65M |
| July 18, 2025 | 19.72 | 19.6 | 19.6 | 19.84 | 19.55 | 44.34M |
| July 17, 2025 | 19.4 | 19.69 | 19.69 | 19.7 | 19.25 | 58.2M |
| July 16, 2025 | 19.21 | 19.53 | 19.53 | 19.91 | 19.21 | 86.06M |
| July 15, 2025 | 19.3 | 19.29 | 19.29 | 19.47 | 19.05 | 48.42M |
| July 14, 2025 | 19.44 | 19.36 | 19.36 | 19.54 | 19.26 | 40.62M |
| July 11, 2025 | 19.47 | 19.44 | 19.44 | 19.54 | 19.21 | 54.77M |
| July 10, 2025 | 19.6 | 19.46 | 19.46 | 19.78 | 19.39 | 56.88M |
| July 09, 2025 | 19.44 | 19.66 | 19.66 | 19.93 | 19.41 | 81.04M |
| July 08, 2025 | 19.25 | 19.5 | 19.5 | 19.58 | 19.21 | 55.97M |
| July 07, 2025 | 19.2 | 19.26 | 19.26 | 19.38 | 19.12 | 34.99M |
| July 04, 2025 | 19.53 | 19.27 | 19.27 | 19.62 | 19.24 | 60.46M |
| July 03, 2025 | 19.62 | 19.53 | 19.53 | 19.85 | 19.42 | 48.12M |
| July 02, 2025 | 19.75 | 19.57 | 19.57 | 19.84 | 19.49 | 57.92M |
| July 01, 2025 | 20.23 | 19.73 | 19.73 | 20.23 | 19.62 | 98.19M |
| June 30, 2025 | 19.99 | 20.27 | 20.27 | 20.44 | 19.72 | 114.86M |
| June 27, 2025 | 20.18 | 19.96 | 19.96 | 20.21 | 19.6 | 121.44M |
| June 26, 2025 | 19.3 | 19.99 | 19.99 | 20.45 | 19.05 | 210.41M |
| June 25, 2025 | 19.23 | 19.34 | 19.34 | 19.37 | 19.01 | 90.59M |
| June 24, 2025 | 19.12 | 19.24 | 19.24 | 19.39 | 19.04 | 96.23M |
| June 23, 2025 | 18.98 | 19.12 | 19.12 | 19.35 | 18.81 | 89.99M |
| June 20, 2025 | 19.59 | 18.97 | 18.97 | 19.79 | 18.95 | 78.44M |
| June 19, 2025 | 20.22 | 19.61 | 19.61 | 20.48 | 19.5 | 124.61M |
| June 18, 2025 | 20.86 | 20.4 | 20.4 | 21.14 | 20.28 | 159.61M |
| June 17, 2025 | 22.98 | 21.2 | 21.2 | 22.98 | 20.98 | 335.12M |
| June 16, 2025 | 18.53 | 22.1 | 22.1 | 22.1 | 18.53 | 277.17M |
| June 13, 2025 | 18.61 | 18.42 | 18.42 | 18.85 | 18.37 | 113.35M |
| June 12, 2025 | 17.92 | 18.95 | 18.95 | 19.29 | 17.8 | 196.06M |
| June 11, 2025 | 18.05 | 18.11 | 17.91 | 18.15 | 17.97 | 42.64M |
| June 10, 2025 | 18.12 | 18.09 | 17.89 | 18.17 | 17.67 | 53.78M |
| June 09, 2025 | 18 | 18.11 | 18.11 | 18.27 | 17.92 | 45.87M |
| June 06, 2025 | 18.03 | 17.92 | 17.92 | 18.07 | 17.83 | 33.18M |
| June 05, 2025 | 17.88 | 18.01 | 18.01 | 18.1 | 17.75 | 51.91M |
| June 04, 2025 | 17.77 | 17.84 | 17.84 | 17.93 | 17.67 | 32.09M |
| June 03, 2025 | 17.48 | 17.77 | 17.77 | 17.84 | 17.42 | 49.78M |
| May 30, 2025 | 17.91 | 17.52 | 17.52 | 17.92 | 17.47 | 70.3M |
| May 29, 2025 | 17.55 | 17.89 | 17.89 | 17.95 | 17.53 | 46.1M |
| May 28, 2025 | 17.76 | 17.6 | 17.6 | 17.79 | 17.51 | 31.1M |
| May 27, 2025 | 17.75 | 17.72 | 17.72 | 18 | 17.68 | 46.87M |
| May 26, 2025 | 17.45 | 17.79 | 17.79 | 17.82 | 17.45 | 43.65M |