19.32
+0.36(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.89 | 19.32 | 19.32 | 19.37 | 18.65 | 23.05M |
| August 21, 2025 | 18.45 | 18.96 | 18.96 | 18.96 | 18.43 | 24.34M |
| August 20, 2025 | 18.24 | 18.36 | 18.36 | 18.36 | 17.97 | 10.14M |
| August 19, 2025 | 18.25 | 18.32 | 18.32 | 18.62 | 18.18 | 12.74M |
| August 18, 2025 | 18.16 | 18.32 | 18.32 | 18.44 | 18.01 | 12.22M |
| August 15, 2025 | 17.73 | 18.03 | 18.03 | 18.14 | 17.73 | 9.19M |
| August 14, 2025 | 18.08 | 17.8 | 17.8 | 18.28 | 17.77 | 12.1M |
| August 13, 2025 | 18.17 | 18.06 | 18.06 | 18.22 | 17.96 | 10.31M |
| August 12, 2025 | 18.25 | 18.14 | 18.14 | 18.25 | 17.96 | 9.27M |
| August 11, 2025 | 18 | 18.08 | 18.08 | 18.14 | 17.94 | 9.89M |
| August 08, 2025 | 18.35 | 17.98 | 17.98 | 18.35 | 17.92 | 10.99M |
| August 07, 2025 | 18.59 | 18.39 | 18.39 | 18.59 | 18.13 | 15.22M |
| August 06, 2025 | 17.66 | 18.44 | 18.44 | 18.45 | 17.62 | 20.75M |
| August 05, 2025 | 18.01 | 17.7 | 17.7 | 18.03 | 17.66 | 16.94M |
| August 04, 2025 | 17.68 | 18.11 | 18.11 | 18.13 | 17.55 | 15.03M |
| August 01, 2025 | 17.44 | 17.7 | 17.7 | 17.72 | 17.2 | 13.43M |
| July 31, 2025 | 17.2 | 17.26 | 17.26 | 17.66 | 17.19 | 8.77M |
| July 30, 2025 | 17.57 | 17.31 | 17.31 | 17.58 | 17.16 | 6.67M |
| July 29, 2025 | 17.27 | 17.57 | 17.57 | 17.58 | 17.06 | 7.32M |
| July 28, 2025 | 17.39 | 17.28 | 17.28 | 17.46 | 17.16 | 5.55M |
| July 25, 2025 | 17.2 | 17.38 | 17.38 | 17.41 | 17.15 | 6.5M |
| July 24, 2025 | 17.1 | 17.23 | 17.23 | 17.26 | 17.07 | 6.27M |
| July 23, 2025 | 17.13 | 17.1 | 17.1 | 17.28 | 17.07 | 5.47M |
| July 22, 2025 | 17.3 | 17.17 | 17.17 | 17.34 | 17.11 | 4.57M |
| July 21, 2025 | 17.41 | 17.34 | 17.34 | 17.49 | 17.19 | 4.94M |
| July 18, 2025 | 17.37 | 17.39 | 17.39 | 17.54 | 17.28 | 5.73M |
| July 17, 2025 | 17.23 | 17.32 | 17.32 | 17.48 | 17.05 | 5.62M |
| July 16, 2025 | 17.06 | 17.21 | 17.21 | 17.34 | 16.98 | 6.45M |
| July 15, 2025 | 16.89 | 17.13 | 17.13 | 17.14 | 16.7 | 9.73M |
| July 14, 2025 | 17.45 | 17.15 | 17.15 | 17.49 | 17.04 | 6.31M |
| July 11, 2025 | 17.01 | 17.34 | 17.34 | 17.48 | 16.88 | 9.49M |
| July 10, 2025 | 16.92 | 17.03 | 17.03 | 17.15 | 16.89 | 5.26M |
| July 09, 2025 | 16.96 | 16.98 | 16.98 | 17.09 | 16.89 | 4.53M |
| July 08, 2025 | 16.64 | 16.98 | 16.98 | 17 | 16.58 | 5.17M |
| July 07, 2025 | 16.6 | 16.65 | 16.65 | 16.79 | 16.6 | 3.17M |
| July 04, 2025 | 16.74 | 16.69 | 16.69 | 16.92 | 16.48 | 4.95M |
| July 03, 2025 | 16.72 | 16.79 | 16.79 | 16.92 | 16.7 | 3.76M |
| July 02, 2025 | 16.88 | 16.71 | 16.71 | 16.92 | 16.57 | 4.35M |
| July 01, 2025 | 17.16 | 16.92 | 16.92 | 17.19 | 16.74 | 5.71M |
| June 30, 2025 | 17.03 | 17.15 | 17.15 | 17.2 | 17.01 | 5.46M |
| June 27, 2025 | 17.18 | 17.03 | 17.03 | 17.38 | 16.99 | 6.19M |
| June 26, 2025 | 17.1 | 17.13 | 17.13 | 17.4 | 17.01 | 7.55M |
| June 25, 2025 | 16.83 | 17.1 | 17.1 | 17.13 | 16.67 | 7.52M |
| June 24, 2025 | 16.52 | 16.81 | 16.81 | 16.82 | 16.5 | 5.81M |
| June 23, 2025 | 15.85 | 16.52 | 16.52 | 16.53 | 15.79 | 5.72M |
| June 20, 2025 | 16.38 | 16.01 | 16.01 | 16.51 | 16 | 7.11M |
| June 19, 2025 | 17.12 | 16.41 | 16.41 | 17.41 | 16.35 | 12.16M |
| June 18, 2025 | 16.54 | 16.78 | 16.78 | 16.86 | 16.52 | 5.26M |
| June 17, 2025 | 16.67 | 16.61 | 16.61 | 16.7 | 16.45 | 3.57M |
| June 16, 2025 | 16.15 | 16.57 | 16.57 | 16.61 | 16.15 | 5.02M |
| June 13, 2025 | 16.6 | 16.2 | 16.2 | 16.69 | 16.17 | 5.63M |
| June 12, 2025 | 16.56 | 16.74 | 16.74 | 16.95 | 16.43 | 6.12M |
| June 11, 2025 | 16.55 | 16.59 | 16.59 | 16.71 | 16.47 | 4.68M |
| June 10, 2025 | 16.97 | 16.55 | 16.55 | 17.08 | 16.32 | 6.58M |
| June 09, 2025 | 16.85 | 16.96 | 16.96 | 17 | 16.6 | 6.25M |
| June 06, 2025 | 16.78 | 16.9 | 16.9 | 17.19 | 16.72 | 8.13M |
| June 05, 2025 | 16.61 | 16.89 | 16.89 | 16.95 | 16.5 | 6.14M |
| June 04, 2025 | 16.49 | 16.56 | 16.56 | 16.64 | 16.4 | 5.4M |
| June 03, 2025 | 16.39 | 16.48 | 16.48 | 16.74 | 16.29 | 5.77M |
| May 30, 2025 | 16.58 | 16.28 | 16.28 | 16.63 | 16.25 | 4.98M |