19.54
-0.02(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.58 | 19.56 | 19.56 | 19.76 | 18.85 | 8.96M |
| September 04, 2025 | 19.47 | 18.96 | 18.96 | 19.52 | 18.6 | 8.21M |
| September 03, 2025 | 19.95 | 18.92 | 18.92 | 20.2 | 18.91 | 12.17M |
| September 02, 2025 | 19.45 | 20.25 | 20.25 | 20.69 | 18.81 | 18.75M |
| September 01, 2025 | 19.7 | 19.42 | 19.42 | 19.89 | 19.3 | 8.95M |
| August 29, 2025 | 20 | 19.4 | 19.4 | 20.96 | 19.35 | 16.01M |
| August 28, 2025 | 20.36 | 20.15 | 20.15 | 20.56 | 19.5 | 12.98M |
| August 27, 2025 | 21.3 | 20.37 | 20.37 | 21.37 | 20.21 | 20.67M |
| August 26, 2025 | 18.11 | 21.73 | 21.73 | 21.73 | 18.01 | 16.93M |
| August 25, 2025 | 18.38 | 18.11 | 18.11 | 18.42 | 18 | 4.58M |
| August 22, 2025 | 18.39 | 18.34 | 18.34 | 18.5 | 18.07 | 4.27M |
| August 21, 2025 | 18.23 | 18.4 | 18.4 | 18.88 | 17.91 | 7.53M |
| August 20, 2025 | 18.01 | 18.18 | 18.18 | 18.25 | 17.8 | 4.65M |
| August 19, 2025 | 17.7 | 18.06 | 18.06 | 18.07 | 17.6 | 4.91M |
| August 18, 2025 | 17.68 | 17.72 | 17.72 | 17.8 | 17.51 | 3.84M |
| August 15, 2025 | 17.23 | 17.51 | 17.51 | 17.57 | 17.23 | 2.69M |
| August 14, 2025 | 17.64 | 17.3 | 17.3 | 17.67 | 17.24 | 4.31M |
| August 13, 2025 | 17.66 | 17.57 | 17.57 | 17.8 | 17.41 | 3.31M |
| August 12, 2025 | 17.83 | 17.64 | 17.64 | 17.83 | 17.5 | 3.06M |
| August 11, 2025 | 17.47 | 17.75 | 17.75 | 17.8 | 17.4 | 4.26M |
| August 08, 2025 | 17.51 | 17.43 | 17.43 | 17.55 | 17.31 | 4.08M |
| August 07, 2025 | 17.44 | 17.62 | 17.62 | 18.06 | 17.4 | 6.48M |
| August 06, 2025 | 17.53 | 17.51 | 17.51 | 17.58 | 17.28 | 4.53M |
| August 05, 2025 | 17.04 | 17.44 | 17.44 | 17.55 | 16.88 | 5.81M |
| August 04, 2025 | 16.68 | 17.01 | 17.01 | 17.04 | 16.54 | 3.47M |
| August 01, 2025 | 16.86 | 16.87 | 16.87 | 17.14 | 16.72 | 4.12M |
| July 31, 2025 | 17.28 | 16.94 | 16.94 | 17.34 | 16.86 | 5.99M |
| July 30, 2025 | 17.68 | 17.32 | 17.32 | 17.7 | 17.15 | 6.73M |
| July 29, 2025 | 18.16 | 17.68 | 17.68 | 18.33 | 17.58 | 11.35M |
| July 28, 2025 | 16.79 | 17.92 | 17.92 | 17.98 | 16.7 | 13.27M |
| July 25, 2025 | 16.2 | 16.79 | 16.79 | 16.98 | 16.01 | 8.95M |
| July 24, 2025 | 15.94 | 16.14 | 16.14 | 16.21 | 15.93 | 3.21M |
| July 23, 2025 | 16.04 | 15.93 | 15.93 | 16.12 | 15.92 | 2.91M |
| July 22, 2025 | 16.31 | 16.04 | 16.04 | 16.35 | 15.95 | 3.91M |
| July 21, 2025 | 16.18 | 16.26 | 16.26 | 16.28 | 16.06 | 3.92M |
| July 18, 2025 | 16.1 | 16.14 | 16.14 | 16.36 | 15.87 | 5.65M |
| July 17, 2025 | 15.88 | 15.99 | 15.99 | 16.04 | 15.85 | 2.74M |
| July 16, 2025 | 15.7 | 15.93 | 15.93 | 16.11 | 15.67 | 4.32M |
| July 15, 2025 | 16.03 | 15.71 | 15.71 | 16.03 | 15.6 | 4.28M |
| July 14, 2025 | 15.91 | 16 | 16 | 16.08 | 15.8 | 3.96M |
| July 11, 2025 | 15.86 | 15.84 | 15.84 | 15.92 | 15.63 | 3.69M |
| July 10, 2025 | 15.95 | 15.88 | 15.88 | 16.04 | 15.8 | 3.5M |
| July 09, 2025 | 16.18 | 16.02 | 16.02 | 16.26 | 15.98 | 5.25M |
| July 08, 2025 | 16.13 | 16.1 | 16.1 | 16.2 | 15.94 | 4.91M |
| July 07, 2025 | 15.92 | 16.22 | 16.22 | 16.22 | 15.5 | 5.71M |
| July 04, 2025 | 16.24 | 15.95 | 15.95 | 16.26 | 15.77 | 7.08M |
| July 03, 2025 | 15.81 | 16.23 | 16.23 | 16.95 | 15.75 | 11.14M |
| July 02, 2025 | 15.86 | 15.77 | 15.77 | 15.98 | 15.68 | 4.44M |
| July 01, 2025 | 15.83 | 15.89 | 15.89 | 16.05 | 15.51 | 6.68M |
| June 30, 2025 | 15.38 | 15.64 | 15.64 | 15.72 | 15.33 | 4.38M |
| June 27, 2025 | 15.25 | 15.38 | 15.38 | 15.48 | 15.18 | 3.91M |
| June 26, 2025 | 15.4 | 15.25 | 15.25 | 15.49 | 15.23 | 4.4M |
| June 25, 2025 | 15.45 | 15.44 | 15.44 | 15.65 | 15.13 | 5.73M |
| June 24, 2025 | 15.16 | 15.39 | 15.39 | 15.46 | 14.96 | 4.29M |
| June 23, 2025 | 14.97 | 15.12 | 15.12 | 15.19 | 14.79 | 3.13M |
| June 20, 2025 | 15.16 | 15 | 15 | 15.23 | 14.94 | 3.66M |
| June 19, 2025 | 15.51 | 15.16 | 15.16 | 15.68 | 15.07 | 5.1M |
| June 18, 2025 | 15.71 | 15.54 | 15.54 | 15.8 | 15.41 | 4.48M |
| June 17, 2025 | 15.97 | 15.78 | 15.78 | 16 | 15.63 | 3.91M |
| June 16, 2025 | 16.14 | 15.92 | 15.92 | 16.2 | 15.83 | 4.94M |