19.23
+0.29(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.95 | 19.23 | 19.23 | 19.4 | 18.95 | 20.25M |
| August 15, 2025 | 18.58 | 18.94 | 18.94 | 19.03 | 18.5 | 14.76M |
| August 14, 2025 | 19.3 | 18.56 | 18.56 | 19.31 | 18.52 | 20.09M |
| August 13, 2025 | 19.12 | 19.2 | 19.2 | 19.39 | 18.85 | 20.43M |
| August 12, 2025 | 18.86 | 19.11 | 19.11 | 19.36 | 18.71 | 19.75M |
| August 11, 2025 | 18.76 | 18.87 | 18.87 | 18.94 | 18.59 | 12.99M |
| August 08, 2025 | 19.2 | 18.78 | 18.78 | 19.31 | 18.7 | 19.13M |
| August 07, 2025 | 18.61 | 19.29 | 19.29 | 19.48 | 18.61 | 24.72M |
| August 06, 2025 | 18.9 | 18.74 | 18.74 | 18.9 | 18.52 | 17.82M |
| August 05, 2025 | 19.35 | 18.93 | 18.93 | 19.69 | 18.81 | 27.3M |
| August 04, 2025 | 18.48 | 19.3 | 19.3 | 19.6 | 18.48 | 42.26M |
| August 01, 2025 | 17.91 | 18.03 | 18.03 | 18.26 | 17.75 | 15.58M |
| July 31, 2025 | 18.08 | 17.91 | 17.91 | 18.31 | 17.81 | 21.24M |
| July 30, 2025 | 18.16 | 18.12 | 18.12 | 18.55 | 17.93 | 25.89M |
| July 29, 2025 | 18.08 | 18.2 | 18.2 | 18.65 | 17.59 | 33.35M |
| July 28, 2025 | 18.08 | 18.06 | 18.06 | 18.28 | 17.86 | 23.46M |
| July 25, 2025 | 18.1 | 17.98 | 17.98 | 18.55 | 17.89 | 33.22M |
| July 24, 2025 | 17.61 | 18.03 | 18.03 | 18.25 | 17.52 | 50.79M |
| July 23, 2025 | 16 | 18.26 | 18.26 | 19.2 | 15.98 | 76.36M |
| July 22, 2025 | 15.92 | 16 | 16 | 16.08 | 15.87 | 9.71M |
| July 21, 2025 | 15.97 | 15.92 | 15.92 | 15.99 | 15.84 | 7.23M |
| July 18, 2025 | 15.81 | 15.96 | 15.96 | 15.96 | 15.71 | 7.47M |
| July 17, 2025 | 15.56 | 15.79 | 15.79 | 15.8 | 15.55 | 6.84M |
| July 16, 2025 | 15.53 | 15.56 | 15.56 | 15.62 | 15.45 | 6.08M |
| July 15, 2025 | 15.64 | 15.5 | 15.5 | 15.65 | 15.27 | 8.68M |
| July 14, 2025 | 15.67 | 15.61 | 15.61 | 15.69 | 15.55 | 5.3M |
| July 11, 2025 | 15.55 | 15.67 | 15.67 | 15.73 | 15.53 | 7.17M |
| July 10, 2025 | 15.5 | 15.63 | 15.63 | 15.68 | 15.44 | 6.89M |
| July 09, 2025 | 15.54 | 15.5 | 15.5 | 15.72 | 15.45 | 7.87M |
| July 08, 2025 | 15.3 | 15.54 | 15.54 | 15.59 | 15.27 | 7.9M |
| July 07, 2025 | 15.4 | 15.39 | 15.39 | 15.57 | 15.36 | 6.75M |
| July 04, 2025 | 15.45 | 15.33 | 15.33 | 15.46 | 15.27 | 5.93M |
| July 03, 2025 | 15.38 | 15.42 | 15.42 | 15.47 | 15.3 | 7.29M |
| July 02, 2025 | 15.33 | 15.29 | 15.29 | 15.35 | 15.19 | 4.84M |
| July 01, 2025 | 15.28 | 15.34 | 15.34 | 15.36 | 15.15 | 6.18M |
| June 30, 2025 | 15.16 | 15.27 | 15.27 | 15.3 | 15.11 | 6.32M |
| June 27, 2025 | 15.21 | 15.14 | 15.14 | 15.33 | 15.13 | 5.59M |
| June 26, 2025 | 15.34 | 15.13 | 15.13 | 15.42 | 15.11 | 5.75M |
| June 25, 2025 | 15.08 | 15.34 | 15.34 | 15.34 | 14.93 | 7.43M |
| June 24, 2025 | 14.8 | 15.04 | 15.04 | 15.05 | 14.79 | 6.28M |
| June 23, 2025 | 14.7 | 14.78 | 14.78 | 14.83 | 14.6 | 3.83M |
| June 20, 2025 | 14.68 | 14.66 | 14.66 | 14.79 | 14.63 | 3.24M |
| June 19, 2025 | 14.86 | 14.68 | 14.68 | 14.93 | 14.6 | 4.64M |
| June 18, 2025 | 15.01 | 14.85 | 14.85 | 15.06 | 14.81 | 4.73M |
| June 17, 2025 | 15.03 | 15.09 | 15.09 | 15.33 | 14.98 | 6.23M |
| June 16, 2025 | 15 | 14.95 | 14.95 | 15.08 | 14.91 | 5.53M |
| June 13, 2025 | 15.42 | 15.05 | 15.05 | 15.49 | 15.01 | 11.03M |
| June 12, 2025 | 15.29 | 15.42 | 15.42 | 15.43 | 15.22 | 5.46M |
| June 11, 2025 | 15.36 | 15.32 | 15.32 | 15.53 | 15.3 | 5.55M |
| June 10, 2025 | 15.5 | 15.37 | 15.37 | 15.62 | 15.15 | 6.61M |
| June 09, 2025 | 15.3 | 15.51 | 15.51 | 15.61 | 15.29 | 7.31M |
| June 06, 2025 | 15.49 | 15.29 | 15.29 | 15.5 | 15.25 | 4.39M |
| June 05, 2025 | 15.54 | 15.44 | 15.44 | 15.59 | 15.38 | 6.04M |
| June 04, 2025 | 15.53 | 15.54 | 15.54 | 15.62 | 15.46 | 6.49M |
| June 03, 2025 | 15.05 | 15.65 | 15.65 | 15.72 | 15 | 12.18M |
| May 30, 2025 | 15.19 | 15.17 | 15.17 | 15.3 | 15.13 | 5.05M |
| May 29, 2025 | 14.95 | 15.22 | 15.22 | 15.24 | 14.91 | 5.57M |
| May 28, 2025 | 14.95 | 14.97 | 14.97 | 15.05 | 14.91 | 2.78M |
| May 27, 2025 | 14.97 | 14.98 | 14.98 | 15.03 | 14.87 | 3.16M |
| May 26, 2025 | 14.97 | 14.98 | 14.98 | 15.08 | 14.86 | 3.62M |