19.98
+0.1(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.54 | 19.98 | 19.98 | 21.27 | 19.88 | 51.63M |
| August 15, 2025 | 17.63 | 19.88 | 19.88 | 20.16 | 17.43 | 48.75M |
| August 14, 2025 | 18.81 | 17.54 | 17.54 | 18.87 | 17.42 | 31.33M |
| August 13, 2025 | 18.42 | 18.93 | 18.93 | 19.08 | 18.26 | 26.97M |
| August 12, 2025 | 18.94 | 18.42 | 18.42 | 19.28 | 18.25 | 33.92M |
| August 11, 2025 | 17.45 | 19.12 | 19.12 | 20 | 17.21 | 58.79M |
| August 08, 2025 | 16.69 | 17.31 | 17.31 | 17.6 | 16.67 | 23.75M |
| August 07, 2025 | 17.1 | 16.83 | 16.83 | 17.23 | 16.61 | 19.05M |
| August 06, 2025 | 16.88 | 17.05 | 17.05 | 17.5 | 16.88 | 23.56M |
| August 05, 2025 | 17.26 | 17 | 17 | 17.35 | 16.83 | 23.39M |
| August 04, 2025 | 16.56 | 17.3 | 17.3 | 17.65 | 16.5 | 35.97M |
| August 01, 2025 | 16.89 | 16.65 | 16.65 | 17.1 | 16.4 | 37.96M |
| July 31, 2025 | 17.29 | 17.22 | 17.22 | 18.1 | 17.08 | 42.03M |
| July 30, 2025 | 17.71 | 17.25 | 17.25 | 18.07 | 17 | 47.46M |
| July 29, 2025 | 16.51 | 17.42 | 17.42 | 17.95 | 16.4 | 67.38M |
| July 28, 2025 | 15.65 | 16.38 | 16.38 | 16.87 | 15.46 | 71.89M |
| July 25, 2025 | 13.82 | 15.85 | 15.85 | 16 | 13.81 | 70.72M |
| July 24, 2025 | 12.87 | 13.55 | 13.55 | 13.59 | 12.83 | 25.78M |
| July 23, 2025 | 13.07 | 12.91 | 12.91 | 13.18 | 12.78 | 14.09M |
| July 22, 2025 | 13.1 | 13.01 | 13.01 | 13.19 | 12.93 | 9.36M |
| July 21, 2025 | 13.19 | 13.07 | 13.07 | 13.22 | 13 | 9.63M |
| July 18, 2025 | 13.08 | 13.16 | 13.16 | 13.2 | 12.97 | 8.4M |
| July 17, 2025 | 12.88 | 13.15 | 13.15 | 13.18 | 12.73 | 13.55M |
| July 16, 2025 | 12.51 | 12.87 | 12.87 | 13.24 | 12.45 | 20.35M |
| July 15, 2025 | 12.83 | 12.5 | 12.5 | 12.87 | 12.34 | 10.62M |
| July 14, 2025 | 12.9 | 12.8 | 12.8 | 13.01 | 12.79 | 8.75M |
| July 11, 2025 | 12.73 | 12.92 | 12.92 | 12.96 | 12.68 | 11.07M |
| July 10, 2025 | 12.89 | 12.71 | 12.71 | 12.97 | 12.68 | 9.01M |
| July 09, 2025 | 13 | 12.91 | 12.91 | 13.2 | 12.89 | 7.96M |
| July 08, 2025 | 12.93 | 12.98 | 12.98 | 13.15 | 12.83 | 10.71M |
| July 07, 2025 | 12.79 | 12.94 | 12.94 | 12.98 | 12.68 | 6.05M |
| July 04, 2025 | 12.98 | 12.78 | 12.78 | 13.01 | 12.67 | 8.14M |
| July 03, 2025 | 13 | 13.01 | 13.01 | 13.25 | 12.93 | 7.34M |
| July 02, 2025 | 13.15 | 13 | 13 | 13.27 | 12.91 | 9.5M |
| July 01, 2025 | 13.4 | 13.24 | 13.24 | 13.48 | 13.13 | 9.48M |
| June 30, 2025 | 13.02 | 13.4 | 13.4 | 13.57 | 13 | 17.07M |
| June 27, 2025 | 12.93 | 12.98 | 12.98 | 13.15 | 12.92 | 12.64M |
| June 26, 2025 | 12.87 | 13 | 13 | 13.5 | 12.85 | 26.52M |
| June 25, 2025 | 12.64 | 12.84 | 12.84 | 12.92 | 12.55 | 19.13M |
| June 24, 2025 | 12.37 | 12.64 | 12.64 | 12.65 | 12.29 | 10.43M |
| June 23, 2025 | 11.9 | 12.35 | 12.35 | 12.36 | 11.88 | 9.52M |
| June 20, 2025 | 12.21 | 11.95 | 11.95 | 12.35 | 11.94 | 8.49M |
| June 19, 2025 | 12.37 | 12.26 | 12.26 | 12.57 | 12.19 | 13.75M |
| June 18, 2025 | 12.21 | 12.33 | 12.33 | 12.33 | 12.1 | 9.36M |
| June 17, 2025 | 12.47 | 12.26 | 12.26 | 12.65 | 12.2 | 12.13M |
| June 16, 2025 | 12.32 | 12.43 | 12.43 | 12.52 | 12.26 | 10.43M |
| June 13, 2025 | 12.78 | 12.37 | 12.37 | 12.84 | 12.31 | 15.85M |
| June 12, 2025 | 13 | 12.8 | 12.8 | 13.16 | 12.78 | 8.55M |
| June 11, 2025 | 13.16 | 13.12 | 13.12 | 13.25 | 12.85 | 10.73M |
| June 10, 2025 | 13.59 | 13.23 | 13.23 | 13.59 | 13.12 | 7.09M |
| June 09, 2025 | 13.31 | 13.56 | 13.56 | 13.63 | 13.31 | 7.23M |
| June 06, 2025 | 13.39 | 13.3 | 13.3 | 13.48 | 13.27 | 5.44M |
| June 05, 2025 | 13.34 | 13.47 | 13.47 | 13.51 | 13.21 | 7.28M |
| June 04, 2025 | 13.32 | 13.34 | 13.34 | 13.5 | 13.31 | 4.33M |
| June 03, 2025 | 13.31 | 13.33 | 13.33 | 13.62 | 13.28 | 6.42M |
| May 30, 2025 | 13.6 | 13.45 | 13.45 | 13.71 | 13.38 | 4.5M |
| May 29, 2025 | 13.58 | 13.63 | 13.63 | 13.72 | 13.52 | 5.35M |
| May 28, 2025 | 13.39 | 13.49 | 13.49 | 13.75 | 13.36 | 7.99M |
| May 27, 2025 | 13.38 | 13.39 | 13.39 | 13.57 | 13.25 | 5.95M |
| May 26, 2025 | 13.21 | 13.39 | 13.39 | 13.4 | 13.11 | 5.76M |