19.05
+0.35(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.7 | 19.05 | 19.05 | 19.13 | 18.7 | 10.24M |
| August 15, 2025 | 18.62 | 18.7 | 18.7 | 18.83 | 18.62 | 9.27M |
| August 14, 2025 | 19.45 | 18.69 | 18.69 | 19.55 | 18.6 | 13.16M |
| August 13, 2025 | 19.51 | 19.56 | 19.56 | 19.83 | 19.38 | 13.53M |
| August 12, 2025 | 19.29 | 19.6 | 19.6 | 20.16 | 18.93 | 20.91M |
| August 11, 2025 | 19.33 | 19.34 | 19.34 | 19.66 | 19.21 | 10.28M |
| August 08, 2025 | 19.47 | 19.32 | 19.32 | 19.74 | 19.24 | 11.29M |
| August 07, 2025 | 19.43 | 19.6 | 19.6 | 19.67 | 19.17 | 13.39M |
| August 06, 2025 | 19.25 | 19.56 | 19.56 | 19.75 | 19.22 | 18.44M |
| August 05, 2025 | 19.2 | 19.35 | 19.35 | 19.55 | 19.04 | 17.58M |
| August 04, 2025 | 18.2 | 19.17 | 19.17 | 19.18 | 18.16 | 18.36M |
| August 01, 2025 | 18.39 | 18.31 | 18.31 | 18.56 | 17.93 | 7.03M |
| July 31, 2025 | 18.45 | 18.38 | 18.38 | 18.84 | 18.28 | 7.61M |
| July 30, 2025 | 18.9 | 18.6 | 18.6 | 19.16 | 18.42 | 9.49M |
| July 29, 2025 | 18.66 | 18.94 | 18.94 | 18.95 | 18.57 | 8.55M |
| July 28, 2025 | 18.56 | 18.79 | 18.79 | 18.93 | 18.51 | 8.7M |
| July 25, 2025 | 18.73 | 18.58 | 18.58 | 18.79 | 18.51 | 5.35M |
| July 24, 2025 | 18.36 | 18.79 | 18.79 | 18.88 | 18.27 | 9.13M |
| July 23, 2025 | 18.69 | 18.29 | 18.29 | 18.69 | 18.22 | 9.25M |
| July 22, 2025 | 19 | 18.87 | 18.87 | 19.26 | 18.73 | 11.94M |
| July 21, 2025 | 18.65 | 19.05 | 19.05 | 19.09 | 18.61 | 11.32M |
| July 18, 2025 | 18.73 | 18.77 | 18.77 | 18.88 | 18.46 | 9.32M |
| July 17, 2025 | 18.43 | 18.83 | 18.83 | 18.88 | 18.35 | 12.69M |
| July 16, 2025 | 18.16 | 18.45 | 18.45 | 18.47 | 17.95 | 7.48M |
| July 15, 2025 | 18.05 | 18.07 | 18.07 | 18.25 | 17.81 | 5.53M |
| July 14, 2025 | 18.17 | 18.23 | 18.23 | 18.28 | 18.01 | 5.32M |
| July 11, 2025 | 17.93 | 18.18 | 18.18 | 18.28 | 17.9 | 7.07M |
| July 10, 2025 | 18 | 18.01 | 18.01 | 18.08 | 17.67 | 9.02M |
| July 09, 2025 | 18.51 | 18.21 | 18.21 | 18.93 | 18.16 | 10.7M |
| July 08, 2025 | 18.22 | 18.52 | 18.52 | 18.6 | 18.16 | 8.41M |
| July 07, 2025 | 18.25 | 18.34 | 18.34 | 18.5 | 18.04 | 6.83M |
| July 04, 2025 | 18.41 | 18.16 | 18.16 | 18.58 | 18.08 | 9.39M |
| July 03, 2025 | 18.46 | 18.41 | 18.41 | 18.91 | 18.35 | 9.74M |
| July 02, 2025 | 19.15 | 18.55 | 18.55 | 19.16 | 18.4 | 16.17M |
| July 01, 2025 | 19.09 | 19.33 | 19.33 | 19.55 | 18.91 | 19.15M |
| June 30, 2025 | 18.54 | 19.45 | 19.45 | 19.46 | 18.53 | 26.88M |
| June 27, 2025 | 18.76 | 18.62 | 18.62 | 19.3 | 18.6 | 23.47M |
| June 26, 2025 | 18 | 19.1 | 19.1 | 20.87 | 17.88 | 37.94M |
| June 25, 2025 | 17.42 | 18.18 | 18.18 | 18.31 | 17.39 | 21.41M |
| June 24, 2025 | 17.38 | 17.55 | 17.51 | 17.92 | 17.06 | 15.81M |
| June 23, 2025 | 17.15 | 17.83 | 17.79 | 17.89 | 16.94 | 14.99M |
| June 20, 2025 | 17.33 | 16.97 | 16.97 | 17.35 | 16.88 | 9.38M |
| June 19, 2025 | 17.72 | 17.59 | 17.59 | 17.78 | 17.13 | 16.01M |
| June 18, 2025 | 17.4 | 18.16 | 18.16 | 18.49 | 17.28 | 23.87M |
| June 17, 2025 | 17.2 | 17.47 | 17.47 | 17.48 | 16.9 | 13.08M |
| June 16, 2025 | 17.05 | 17.3 | 17.3 | 17.44 | 17.05 | 14.86M |
| June 13, 2025 | 16.91 | 17.53 | 17.53 | 17.93 | 16.76 | 26.13M |
| June 12, 2025 | 16.35 | 16.38 | 16.38 | 16.49 | 16.22 | 2.89M |
| June 11, 2025 | 16.43 | 16.41 | 16.41 | 16.52 | 16.28 | 3.99M |
| June 10, 2025 | 16.64 | 16.4 | 16.4 | 16.7 | 16.14 | 7.2M |
| June 09, 2025 | 16.59 | 16.8 | 16.8 | 16.91 | 16.53 | 6.72M |
| June 06, 2025 | 16.6 | 16.71 | 16.71 | 17.09 | 16.6 | 8.63M |
| June 05, 2025 | 16.5 | 16.58 | 16.58 | 16.64 | 16.28 | 5.02M |
| June 04, 2025 | 16.7 | 16.63 | 16.63 | 16.95 | 16.57 | 5.47M |
| June 03, 2025 | 16.88 | 16.81 | 16.81 | 17.16 | 16.67 | 9.82M |
| May 30, 2025 | 16.58 | 16.59 | 16.59 | 16.77 | 16.42 | 6.28M |
| May 29, 2025 | 16.3 | 16.8 | 16.8 | 16.83 | 16.2 | 8.36M |
| May 28, 2025 | 16.7 | 16.21 | 16.21 | 16.75 | 16.12 | 6.36M |
| May 27, 2025 | 16.68 | 16.6 | 16.6 | 16.75 | 16.35 | 5.55M |
| May 26, 2025 | 16.59 | 16.68 | 16.68 | 16.74 | 16.41 | 5.48M |