19.31
+0.18(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.23 | 19.31 | 19.31 | 19.44 | 19.05 | 13.34M |
| August 15, 2025 | 18.65 | 19.13 | 19.13 | 19.17 | 18.65 | 10.93M |
| August 14, 2025 | 19.03 | 18.7 | 18.7 | 19.13 | 18.63 | 8.91M |
| August 13, 2025 | 18.85 | 19.02 | 19.02 | 19.08 | 18.76 | 10.6M |
| August 12, 2025 | 18.88 | 18.85 | 18.85 | 18.96 | 18.71 | 7.43M |
| August 11, 2025 | 18.64 | 18.94 | 18.94 | 18.98 | 18.63 | 12.18M |
| August 08, 2025 | 18.55 | 18.63 | 18.63 | 18.99 | 18.52 | 11.91M |
| August 07, 2025 | 18.63 | 18.5 | 18.5 | 18.68 | 18.31 | 7.36M |
| August 06, 2025 | 18.44 | 18.66 | 18.66 | 18.68 | 18.36 | 8.38M |
| August 05, 2025 | 18.22 | 18.47 | 18.47 | 18.49 | 18.2 | 5.86M |
| August 04, 2025 | 17.93 | 18.19 | 18.19 | 18.21 | 17.8 | 5.85M |
| August 01, 2025 | 17.99 | 18.04 | 18.04 | 18.3 | 17.99 | 5.15M |
| July 31, 2025 | 18.2 | 18 | 18 | 18.4 | 17.95 | 7.08M |
| July 30, 2025 | 18.8 | 18.34 | 18.34 | 18.88 | 18.13 | 9.85M |
| July 29, 2025 | 18.7 | 18.76 | 18.76 | 18.78 | 18.56 | 6.62M |
| July 28, 2025 | 18.79 | 18.64 | 18.64 | 18.86 | 18.6 | 7.85M |
| July 25, 2025 | 18.85 | 18.71 | 18.71 | 18.9 | 18.6 | 8.06M |
| July 24, 2025 | 18.2 | 18.83 | 18.83 | 18.88 | 18.15 | 15.75M |
| July 23, 2025 | 18.41 | 18.23 | 18.23 | 18.48 | 18.17 | 7.25M |
| July 22, 2025 | 18.46 | 18.48 | 18.48 | 18.55 | 18.3 | 7.26M |
| July 21, 2025 | 18.35 | 18.47 | 18.47 | 18.53 | 18.31 | 7.67M |
| July 18, 2025 | 18.31 | 18.45 | 18.45 | 18.56 | 18.27 | 8.31M |
| July 17, 2025 | 18.18 | 18.31 | 18.31 | 18.39 | 17.98 | 6.59M |
| July 16, 2025 | 18.05 | 18.13 | 18.13 | 18.25 | 17.93 | 6.39M |
| July 15, 2025 | 18.23 | 18.08 | 18.08 | 18.56 | 17.96 | 9.06M |
| July 14, 2025 | 18.24 | 18.23 | 18.23 | 18.32 | 18.11 | 7.39M |
| July 11, 2025 | 18.01 | 18.33 | 18.33 | 18.6 | 17.89 | 15.67M |
| July 10, 2025 | 17.93 | 17.92 | 17.92 | 18.03 | 17.83 | 4.44M |
| July 09, 2025 | 18.16 | 17.94 | 17.94 | 18.32 | 17.89 | 5.54M |
| July 08, 2025 | 17.72 | 18.18 | 18.18 | 18.24 | 17.68 | 6.62M |
| July 07, 2025 | 17.78 | 17.75 | 17.75 | 17.83 | 17.61 | 3.67M |
| July 04, 2025 | 18.09 | 17.81 | 17.81 | 18.1 | 17.81 | 5.68M |
| July 03, 2025 | 18.1 | 18.13 | 18.13 | 18.25 | 18.03 | 5.85M |
| July 02, 2025 | 18.11 | 17.98 | 17.98 | 18.17 | 17.86 | 4.93M |
| July 01, 2025 | 18.22 | 18.19 | 18.19 | 18.27 | 18 | 5.68M |
| June 30, 2025 | 18.01 | 18.22 | 18.22 | 18.28 | 17.93 | 7.46M |
| June 27, 2025 | 17.94 | 18.02 | 18.02 | 18.24 | 17.94 | 5.91M |
| June 26, 2025 | 18.09 | 17.93 | 17.93 | 18.27 | 17.88 | 7.71M |
| June 25, 2025 | 17.9 | 18 | 18 | 18.04 | 17.86 | 7.3M |
| June 24, 2025 | 17.39 | 17.98 | 17.98 | 18 | 17.33 | 9.04M |
| June 23, 2025 | 17.1 | 17.31 | 17.31 | 17.39 | 17.05 | 4.28M |
| June 20, 2025 | 17.54 | 17.52 | 17.52 | 17.79 | 17.44 | 4.8M |
| June 19, 2025 | 17.83 | 17.64 | 17.64 | 18.22 | 17.6 | 6.95M |
| June 18, 2025 | 18.2 | 17.99 | 17.99 | 18.34 | 17.8 | 8.98M |
| June 17, 2025 | 18.1 | 18.41 | 18.41 | 18.8 | 18.08 | 12M |
| June 16, 2025 | 17.85 | 18 | 18 | 18.14 | 17.76 | 7.41M |
| June 13, 2025 | 18.46 | 17.97 | 17.97 | 18.62 | 17.95 | 14.67M |
| June 12, 2025 | 19.16 | 18.64 | 18.64 | 19.19 | 18.43 | 21.73M |
| June 11, 2025 | 18.27 | 19.4 | 19.4 | 19.88 | 18.25 | 33.59M |
| June 10, 2025 | 17.94 | 18.03 | 18.03 | 18.3 | 17.73 | 9.19M |
| June 09, 2025 | 17.49 | 17.92 | 17.92 | 18.2 | 17.41 | 6.62M |
| June 06, 2025 | 17.43 | 17.52 | 17.52 | 17.75 | 17.18 | 4.65M |
| June 05, 2025 | 17.21 | 17.41 | 17.41 | 17.43 | 17 | 3.88M |
| June 04, 2025 | 16.96 | 17.25 | 17.25 | 17.26 | 16.94 | 2.99M |
| June 03, 2025 | 16.91 | 16.96 | 16.96 | 17.09 | 16.91 | 2.79M |
| May 30, 2025 | 17.21 | 16.97 | 16.97 | 17.27 | 16.94 | 4.13M |
| May 29, 2025 | 17.17 | 17.32 | 17.32 | 17.52 | 17.11 | 4.9M |
| May 28, 2025 | 17.18 | 17.15 | 17.15 | 17.38 | 17.07 | 3.07M |
| May 27, 2025 | 17.56 | 17.11 | 17.11 | 17.56 | 17.01 | 6.15M |
| May 26, 2025 | 17.61 | 17.6 | 17.6 | 17.73 | 17.36 | 5.62M |