19.35
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.36 | 19.35 | 19.35 | 19.49 | 19.01 | 12.61M |
| August 15, 2025 | 19.01 | 19.34 | 19.34 | 19.43 | 18.66 | 15.21M |
| August 14, 2025 | 18.59 | 19.39 | 19.39 | 19.59 | 18.47 | 22.62M |
| August 13, 2025 | 18.63 | 18.43 | 18.43 | 18.72 | 18.39 | 6.71M |
| August 12, 2025 | 18.85 | 18.69 | 18.69 | 18.85 | 18.48 | 5.82M |
| August 11, 2025 | 18.8 | 18.85 | 18.85 | 18.93 | 18.56 | 6.42M |
| August 08, 2025 | 18.63 | 18.8 | 18.8 | 19 | 18.3 | 8.67M |
| August 07, 2025 | 18.71 | 18.7 | 18.7 | 18.8 | 18.5 | 5.28M |
| August 06, 2025 | 18.5 | 18.81 | 18.81 | 18.99 | 18.48 | 7.29M |
| August 05, 2025 | 18.51 | 18.59 | 18.59 | 18.63 | 18.32 | 4.63M |
| August 04, 2025 | 18.2 | 18.5 | 18.5 | 18.54 | 18.1 | 4.53M |
| August 01, 2025 | 18.36 | 18.41 | 18.41 | 18.49 | 18.14 | 4.59M |
| July 31, 2025 | 18.4 | 18.31 | 18.31 | 18.68 | 18.3 | 4.78M |
| July 30, 2025 | 19.05 | 18.48 | 18.48 | 19.05 | 18.35 | 8.55M |
| July 29, 2025 | 19.05 | 19.19 | 19.19 | 19.22 | 18.51 | 9.46M |
| July 28, 2025 | 18.58 | 18.99 | 18.99 | 19.19 | 18.57 | 9.11M |
| July 25, 2025 | 18.6 | 18.58 | 18.58 | 18.74 | 18.5 | 5.89M |
| July 24, 2025 | 18.46 | 18.62 | 18.62 | 18.75 | 18.33 | 6.64M |
| July 23, 2025 | 18.7 | 18.53 | 18.53 | 18.79 | 18.33 | 8.61M |
| July 22, 2025 | 19.3 | 18.8 | 18.8 | 19.3 | 18.52 | 15.17M |
| July 21, 2025 | 19.9 | 19.45 | 19.45 | 20 | 19.32 | 15.01M |
| July 18, 2025 | 19.6 | 20.35 | 20.35 | 20.4 | 19.55 | 22.3M |
| July 17, 2025 | 19.35 | 19.3 | 19.3 | 19.59 | 19.25 | 9.91M |
| July 16, 2025 | 19.53 | 19.3 | 19.3 | 19.61 | 19.07 | 7.8M |
| July 15, 2025 | 19.75 | 19.53 | 19.53 | 19.84 | 19.22 | 10.13M |
| July 14, 2025 | 20.49 | 19.75 | 19.75 | 20.5 | 19.5 | 14.22M |
| July 11, 2025 | 20.35 | 20.61 | 20.61 | 20.96 | 20.2 | 16.27M |
| July 10, 2025 | 21 | 20.37 | 20.37 | 21.39 | 20.3 | 19.72M |
| July 09, 2025 | 21.55 | 21.14 | 21.14 | 22.23 | 20.72 | 23.83M |
| July 08, 2025 | 21.49 | 21.84 | 21.84 | 22.3 | 20.97 | 31.73M |
| July 07, 2025 | 21.21 | 21.44 | 21.44 | 21.9 | 21.01 | 33.05M |
| July 04, 2025 | 21.13 | 22.42 | 22.42 | 23.32 | 21.13 | 45.53M |
| July 03, 2025 | 18.92 | 20.65 | 20.65 | 21.77 | 18.73 | 32.31M |
| July 02, 2025 | 19.12 | 18.78 | 18.78 | 19.38 | 18.51 | 12.42M |
| July 01, 2025 | 20.18 | 19.38 | 19.38 | 20.36 | 18.97 | 23.24M |
| June 30, 2025 | 20 | 20.49 | 20.49 | 20.86 | 19.86 | 26.12M |
| June 27, 2025 | 19.8 | 19.65 | 19.65 | 20.84 | 19.61 | 25.21M |
| June 26, 2025 | 19.32 | 20.12 | 20.12 | 21.27 | 18.92 | 36.92M |
| June 25, 2025 | 18.91 | 19.69 | 19.69 | 19.88 | 18.34 | 31.66M |
| June 24, 2025 | 19 | 19.17 | 19.17 | 20.33 | 18.88 | 30.29M |
| June 23, 2025 | 17.65 | 18.78 | 18.78 | 19.1 | 17.2 | 27.52M |
| June 20, 2025 | 18.5 | 17.7 | 17.7 | 18.65 | 16.93 | 28.25M |
| June 19, 2025 | 20.07 | 18.97 | 18.97 | 20.48 | 18.83 | 32.58M |
| June 18, 2025 | 18.67 | 20.06 | 20.06 | 21.8 | 18.53 | 44.17M |
| June 17, 2025 | 19.6 | 19.09 | 19.09 | 20.12 | 18.88 | 39.08M |
| June 16, 2025 | 18.5 | 20.64 | 20.64 | 21.86 | 18.47 | 53.17M |
| June 13, 2025 | 16.2 | 18.46 | 18.46 | 18.46 | 15.95 | 42.38M |
| June 12, 2025 | 15.1 | 15.38 | 15.38 | 15.48 | 15.04 | 6.55M |
| June 11, 2025 | 15.02 | 15.2 | 15.2 | 15.33 | 14.96 | 4.91M |
| June 10, 2025 | 15.27 | 15 | 15 | 15.36 | 14.8 | 5.32M |
| June 09, 2025 | 15.29 | 15.25 | 15.25 | 15.35 | 15.1 | 4.97M |
| June 06, 2025 | 15.34 | 15.26 | 15.26 | 15.44 | 15.1 | 5.24M |
| June 05, 2025 | 15.24 | 15.29 | 15.29 | 15.64 | 15.08 | 7.92M |
| June 04, 2025 | 15.01 | 15.35 | 15.35 | 15.38 | 14.92 | 10.02M |
| June 03, 2025 | 15.16 | 14.85 | 14.85 | 15.38 | 14.81 | 7.56M |
| May 30, 2025 | 15.06 | 14.84 | 14.84 | 15.52 | 14.64 | 9.13M |
| May 29, 2025 | 14.12 | 14.97 | 14.97 | 15 | 14.12 | 7.78M |
| May 28, 2025 | 14.08 | 14.18 | 14.18 | 14.56 | 14.02 | 3.71M |
| May 27, 2025 | 14.3 | 14.12 | 14.1 | 14.42 | 14.02 | 3.08M |
| May 26, 2025 | 13.93 | 14.19 | 14.17 | 14.35 | 13.9 | 3.64M |