19.60
+0.22(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.48 | 19.6 | 19.6 | 19.78 | 19.39 | 7.88M |
| August 15, 2025 | 19.21 | 19.38 | 19.38 | 19.41 | 19.1 | 5.39M |
| August 14, 2025 | 19.74 | 19.2 | 19.2 | 19.83 | 19.13 | 8.58M |
| August 13, 2025 | 19.85 | 19.89 | 19.89 | 20.15 | 19.52 | 9.98M |
| August 12, 2025 | 20 | 19.79 | 19.79 | 20.4 | 19.64 | 12.95M |
| August 11, 2025 | 19.54 | 20.16 | 20.16 | 20.76 | 19.26 | 20.34M |
| August 08, 2025 | 19.21 | 19.2 | 19.2 | 19.67 | 18.98 | 13.91M |
| August 07, 2025 | 19.45 | 19.26 | 19.26 | 19.92 | 19.07 | 17.52M |
| August 06, 2025 | 20.39 | 19.52 | 19.52 | 20.6 | 19.29 | 26.32M |
| August 05, 2025 | 22.5 | 20.33 | 20.33 | 23.76 | 20.11 | 43.21M |
| August 04, 2025 | 20.4 | 22.66 | 22.66 | 23.2 | 20.19 | 40.35M |
| August 01, 2025 | 16.83 | 20.4 | 20.4 | 20.4 | 16.83 | 34.25M |
| July 31, 2025 | 17.1 | 17 | 17 | 17.39 | 16.76 | 7.58M |
| July 30, 2025 | 17.12 | 17.09 | 17.09 | 17.34 | 16.91 | 5.88M |
| July 29, 2025 | 17.77 | 17.12 | 17.12 | 17.91 | 16.96 | 7.5M |
| July 28, 2025 | 17.16 | 16.99 | 16.99 | 17.25 | 16.96 | 5.2M |
| July 25, 2025 | 17.73 | 17.16 | 17.16 | 17.77 | 17.07 | 8.43M |
| July 24, 2025 | 17.2 | 17.58 | 17.58 | 17.66 | 17.2 | 7.65M |
| July 23, 2025 | 17.2 | 17.2 | 17.2 | 17.77 | 17.03 | 10.73M |
| July 22, 2025 | 17.19 | 17.15 | 17.15 | 17.28 | 16.92 | 5.27M |
| July 21, 2025 | 17.09 | 17.16 | 17.16 | 17.2 | 16.97 | 4.56M |
| July 18, 2025 | 17.13 | 17.06 | 17.06 | 17.23 | 16.91 | 5.81M |
| July 17, 2025 | 17.09 | 17.13 | 17.13 | 17.28 | 17.01 | 4.9M |
| July 16, 2025 | 17.15 | 17.13 | 17.13 | 17.21 | 16.95 | 3.98M |
| July 15, 2025 | 17.19 | 17.19 | 17.04 | 17.33 | 16.93 | 4.99M |
| July 14, 2025 | 17.38 | 17.19 | 17.04 | 17.45 | 17.06 | 5.14M |
| July 11, 2025 | 17.36 | 17.38 | 17.38 | 17.41 | 17.13 | 6.78M |
| July 10, 2025 | 18.03 | 17.37 | 17.37 | 18.1 | 17.23 | 10.68M |
| July 09, 2025 | 18.36 | 17.97 | 17.97 | 18.74 | 17.88 | 10.57M |
| July 08, 2025 | 18.79 | 18.48 | 18.48 | 18.98 | 18.3 | 9.68M |
| July 07, 2025 | 18.81 | 18.48 | 18.48 | 19.1 | 18.2 | 16.79M |
| July 04, 2025 | 16.65 | 18.76 | 18.76 | 19.5 | 16.65 | 29.78M |
| July 03, 2025 | 16.33 | 16.65 | 16.65 | 16.8 | 16.2 | 8.93M |
| July 02, 2025 | 16.23 | 16.33 | 16.33 | 16.78 | 16.22 | 8.94M |
| July 01, 2025 | 15.54 | 16.38 | 16.38 | 16.44 | 15.54 | 12.72M |
| June 30, 2025 | 15.37 | 15.59 | 15.59 | 15.67 | 15.26 | 5.96M |
| June 27, 2025 | 15.33 | 15.39 | 15.39 | 15.7 | 15.3 | 4.98M |
| June 26, 2025 | 15.55 | 15.33 | 15.33 | 15.69 | 15.33 | 5.51M |
| June 25, 2025 | 15.63 | 15.57 | 15.57 | 15.77 | 15.35 | 3.6M |
| June 24, 2025 | 15.45 | 15.62 | 15.62 | 15.64 | 15.23 | 3.68M |
| June 23, 2025 | 15.21 | 15.39 | 15.39 | 15.39 | 15.03 | 2.62M |
| June 20, 2025 | 15.3 | 15.22 | 15.22 | 15.44 | 15.2 | 2.28M |
| June 19, 2025 | 15.48 | 15.32 | 15.32 | 15.7 | 15.22 | 3.91M |
| June 18, 2025 | 15.81 | 15.6 | 15.6 | 15.85 | 15.38 | 5.02M |
| June 17, 2025 | 16.09 | 15.92 | 15.92 | 16.19 | 15.79 | 4.28M |
| June 16, 2025 | 15.78 | 16.09 | 16.09 | 16.09 | 15.78 | 3.99M |
| June 13, 2025 | 16.36 | 15.9 | 15.9 | 16.37 | 15.77 | 7.32M |
| June 12, 2025 | 16.28 | 16.43 | 16.43 | 16.58 | 16.21 | 6.95M |
| June 11, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.23 | 6.25M |
| June 10, 2025 | 16.58 | 16.36 | 16.36 | 16.71 | 16.22 | 11.24M |
| June 09, 2025 | 15.75 | 16.58 | 16.58 | 16.76 | 15.62 | 13.22M |
| June 06, 2025 | 16.24 | 15.7 | 15.7 | 16.31 | 15.54 | 12.79M |
| June 05, 2025 | 16.35 | 16.33 | 16.33 | 16.95 | 16.16 | 14.99M |
| June 04, 2025 | 16.5 | 16.51 | 16.51 | 16.71 | 16.25 | 16.51M |
| June 03, 2025 | 15.81 | 16.82 | 16.82 | 16.85 | 15.74 | 21.01M |
| May 30, 2025 | 16.49 | 16.01 | 16.01 | 16.58 | 15.79 | 20.44M |
| May 29, 2025 | 17.07 | 16.8 | 16.8 | 17.26 | 16.38 | 28.35M |
| May 28, 2025 | 18 | 17.26 | 17.26 | 18.97 | 17.08 | 42.51M |
| May 27, 2025 | 15.17 | 17.59 | 17.59 | 17.59 | 15.17 | 26.57M |
| May 26, 2025 | 14.22 | 14.66 | 14.66 | 14.86 | 14.15 | 5.9M |