19.05
+0.61(+3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.44 | 19.05 | 19.05 | 19.17 | 18.43 | 11.27M |
| August 15, 2025 | 17.98 | 18.44 | 18.44 | 18.48 | 17.98 | 7.32M |
| August 14, 2025 | 18.63 | 18.06 | 18.06 | 18.77 | 17.93 | 12.89M |
| August 13, 2025 | 18.94 | 18.76 | 18.76 | 19.07 | 18.55 | 10.56M |
| August 12, 2025 | 18.55 | 18.93 | 18.93 | 19.39 | 18.49 | 13.78M |
| August 11, 2025 | 18.47 | 18.61 | 18.61 | 18.67 | 18.33 | 10.64M |
| August 08, 2025 | 17.76 | 18.37 | 18.37 | 18.61 | 17.73 | 16.7M |
| August 07, 2025 | 17.75 | 17.77 | 17.77 | 17.84 | 17.69 | 4.94M |
| August 06, 2025 | 17.67 | 17.73 | 17.73 | 17.8 | 17.6 | 5.18M |
| August 05, 2025 | 17.62 | 17.68 | 17.68 | 17.69 | 17.49 | 5.14M |
| August 04, 2025 | 17.42 | 17.58 | 17.58 | 17.62 | 17.15 | 4.35M |
| August 01, 2025 | 17.27 | 17.46 | 17.46 | 17.56 | 17.27 | 5.03M |
| July 31, 2025 | 17.62 | 17.26 | 17.26 | 17.68 | 17.23 | 5.86M |
| July 30, 2025 | 17.7 | 17.7 | 17.7 | 17.86 | 17.5 | 6.18M |
| July 29, 2025 | 17.89 | 17.77 | 17.77 | 18.08 | 17.51 | 6M |
| July 28, 2025 | 17.73 | 17.81 | 17.81 | 17.85 | 17.6 | 5.77M |
| July 25, 2025 | 17.63 | 17.71 | 17.71 | 17.94 | 17.6 | 8.11M |
| July 24, 2025 | 17.33 | 17.59 | 17.59 | 17.66 | 17.28 | 7.03M |
| July 23, 2025 | 17.48 | 17.31 | 17.31 | 17.55 | 17.29 | 6.32M |
| July 22, 2025 | 17.47 | 17.43 | 17.43 | 17.52 | 17.3 | 5.02M |
| July 21, 2025 | 17.32 | 17.46 | 17.46 | 17.48 | 17.23 | 5.33M |
| July 18, 2025 | 17.32 | 17.32 | 17.32 | 17.42 | 17.21 | 4.3M |
| July 17, 2025 | 17.2 | 17.35 | 17.35 | 17.49 | 17.15 | 5.48M |
| July 16, 2025 | 17.1 | 17.2 | 17.2 | 17.23 | 17 | 3.82M |
| July 15, 2025 | 17.31 | 17.14 | 17.14 | 17.33 | 16.9 | 5.48M |
| July 14, 2025 | 17.3 | 17.31 | 17.31 | 17.36 | 17.21 | 3.91M |
| July 11, 2025 | 17.42 | 17.31 | 17.31 | 17.43 | 17.19 | 5.53M |
| July 10, 2025 | 17.27 | 17.38 | 17.38 | 17.48 | 17.23 | 5.4M |
| July 09, 2025 | 17.42 | 17.34 | 17.34 | 17.6 | 17.26 | 7.03M |
| July 08, 2025 | 16.98 | 17.53 | 17.53 | 17.57 | 16.95 | 13.26M |
| July 07, 2025 | 16.86 | 17.01 | 17.01 | 17.1 | 16.8 | 5.01M |
| July 04, 2025 | 17.28 | 16.9 | 16.9 | 17.28 | 16.89 | 7.51M |
| July 03, 2025 | 17.23 | 17.26 | 17.26 | 17.35 | 17.1 | 5.13M |
| July 02, 2025 | 17.28 | 17.24 | 17.24 | 17.4 | 17.01 | 6.73M |
| July 01, 2025 | 17.33 | 17.24 | 17.24 | 17.43 | 17.06 | 6.8M |
| June 30, 2025 | 17.3 | 17.38 | 17.38 | 17.49 | 17.22 | 5.84M |
| June 27, 2025 | 17.43 | 17.29 | 17.29 | 17.52 | 17.27 | 7.1M |
| June 26, 2025 | 17.48 | 17.36 | 17.36 | 17.63 | 17.31 | 7.76M |
| June 25, 2025 | 17.35 | 17.6 | 17.6 | 17.69 | 17.29 | 9.54M |
| June 24, 2025 | 17.38 | 17.4 | 17.4 | 17.55 | 17.21 | 9.7M |
| June 23, 2025 | 16.77 | 17.33 | 17.33 | 17.35 | 16.68 | 8.66M |
| June 20, 2025 | 17.31 | 17 | 17 | 17.54 | 16.9 | 11.77M |
| June 19, 2025 | 18.23 | 17.33 | 17.33 | 18.3 | 17.28 | 16M |
| June 18, 2025 | 20.1 | 18.61 | 18.61 | 20.26 | 18.55 | 22.2M |
| June 17, 2025 | 21.51 | 20.45 | 20.45 | 21.66 | 20.35 | 25.39M |
| June 16, 2025 | 19.91 | 22.27 | 22.27 | 22.99 | 19.9 | 26.65M |
| June 13, 2025 | 19.56 | 20.36 | 20.36 | 20.7 | 19.27 | 13.81M |
| June 12, 2025 | 19.7 | 19.74 | 19.74 | 19.9 | 19.55 | 4.62M |
| June 11, 2025 | 20.09 | 19.78 | 19.78 | 20.13 | 19.73 | 8.26M |
| June 10, 2025 | 19.61 | 20.33 | 20.33 | 20.45 | 19.07 | 12.6M |
| June 09, 2025 | 18.56 | 19.62 | 19.62 | 19.77 | 18.56 | 8.73M |
| June 06, 2025 | 19.5 | 19.67 | 19.67 | 20.24 | 19.49 | 7.14M |
| June 05, 2025 | 19.65 | 19.6 | 19.6 | 19.89 | 19.4 | 5.62M |
| June 04, 2025 | 18.72 | 19.78 | 19.78 | 19.83 | 18.6 | 8.62M |
| June 03, 2025 | 18.78 | 18.8 | 18.8 | 19.05 | 18.64 | 3.44M |
| May 30, 2025 | 19.31 | 18.7 | 18.65 | 19.43 | 18.7 | 4.6M |
| May 29, 2025 | 18.84 | 19.3 | 19.25 | 19.7 | 18.47 | 6.85M |
| May 28, 2025 | 18.97 | 18.89 | 18.84 | 19.29 | 18.66 | 4.78M |
| May 27, 2025 | 18.54 | 18.81 | 18.76 | 19.21 | 18.43 | 5.16M |
| May 26, 2025 | 18.32 | 18.54 | 18.49 | 18.61 | 18.2 | 3.73M |