19.09
+0.61(+3.30%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 18.71 | 19.09 | 19.09 | 19.5 | 18.4 | 22.99M |
August 15, 2025 | 17.91 | 18.48 | 18.48 | 18.72 | 17.91 | 17.55M |
August 14, 2025 | 18.59 | 18 | 18 | 18.61 | 17.8 | 17.13M |
August 13, 2025 | 18 | 18.6 | 18.6 | 18.6 | 17.83 | 16.37M |
August 12, 2025 | 17.9 | 18 | 18 | 18.14 | 17.67 | 9.97M |
August 11, 2025 | 17.58 | 17.99 | 17.99 | 18.4 | 17.41 | 13.81M |
August 08, 2025 | 17.71 | 17.58 | 17.58 | 17.86 | 17.15 | 14.1M |
August 07, 2025 | 18.44 | 18.06 | 18.06 | 18.58 | 18.01 | 10.13M |
August 06, 2025 | 18.3 | 18.49 | 18.49 | 18.78 | 18.16 | 12.68M |
August 05, 2025 | 18.07 | 18.28 | 18.28 | 18.33 | 17.96 | 12.3M |
August 04, 2025 | 17.23 | 17.99 | 17.99 | 18.05 | 17.13 | 14.62M |
August 01, 2025 | 17.41 | 17.39 | 17.39 | 17.92 | 17.26 | 9.66M |
July 31, 2025 | 17.38 | 17.55 | 17.55 | 17.95 | 17.33 | 12.62M |
July 30, 2025 | 17.5 | 17.36 | 17.36 | 17.58 | 17.14 | 8.3M |
July 29, 2025 | 17.89 | 17.63 | 17.63 | 17.98 | 17.45 | 9.6M |
July 28, 2025 | 18 | 18.04 | 18.04 | 18.25 | 17.67 | 13.82M |
July 25, 2025 | 17.65 | 17.9 | 17.9 | 17.98 | 17.55 | 9.62M |
July 24, 2025 | 17.24 | 17.74 | 17.74 | 17.99 | 17.14 | 12.8M |
July 23, 2025 | 17.32 | 17.17 | 17.17 | 17.39 | 17.12 | 4.92M |
July 22, 2025 | 17.41 | 17.31 | 17.31 | 17.66 | 17.3 | 6.57M |
July 21, 2025 | 17.56 | 17.56 | 17.56 | 17.72 | 17.3 | 7.86M |
July 18, 2025 | 17.87 | 17.56 | 17.56 | 17.89 | 17.44 | 7.45M |
July 17, 2025 | 17.66 | 17.87 | 17.87 | 18.15 | 17.56 | 11.77M |
July 16, 2025 | 17.37 | 17.75 | 17.75 | 18.14 | 17.15 | 16.77M |
July 15, 2025 | 17.31 | 17.39 | 17.39 | 17.42 | 16.9 | 9.69M |
July 14, 2025 | 17.44 | 17.41 | 17.41 | 17.55 | 17.05 | 8.86M |
July 11, 2025 | 17.64 | 17.47 | 17.47 | 17.69 | 17.3 | 15.78M |
July 10, 2025 | 16.5 | 17.52 | 17.52 | 17.83 | 16.06 | 27.13M |
July 09, 2025 | 16.72 | 16.41 | 16.41 | 17 | 16.37 | 8.66M |
July 08, 2025 | 16.61 | 16.74 | 16.74 | 16.94 | 16.59 | 6.08M |
July 07, 2025 | 16.74 | 16.66 | 16.66 | 16.78 | 16.43 | 5.29M |
July 04, 2025 | 16.9 | 16.66 | 16.66 | 16.95 | 16.5 | 8.71M |
July 03, 2025 | 16.77 | 17 | 17 | 17.18 | 16.56 | 11.61M |
July 02, 2025 | 17.02 | 16.77 | 16.77 | 17.32 | 16.57 | 6.72M |
July 01, 2025 | 16.95 | 17.08 | 17.08 | 17.42 | 16.91 | 9.54M |
June 30, 2025 | 16.55 | 16.95 | 16.95 | 17.24 | 16.55 | 9.7M |
June 27, 2025 | 16.6 | 16.57 | 16.57 | 16.75 | 16.43 | 6.16M |
June 26, 2025 | 17 | 16.59 | 16.59 | 17.14 | 16.54 | 9.55M |
June 25, 2025 | 16.99 | 17.08 | 17.08 | 17.37 | 16.87 | 9.74M |
June 24, 2025 | 16.14 | 16.99 | 16.99 | 17.05 | 16.14 | 10.82M |
June 23, 2025 | 15.98 | 16.17 | 16.17 | 16.34 | 15.81 | 5.66M |
June 20, 2025 | 16.17 | 15.83 | 15.83 | 16.33 | 15.72 | 7.8M |
June 19, 2025 | 16.7 | 16.13 | 16.13 | 17.13 | 16.12 | 9.74M |
June 18, 2025 | 16.63 | 16.7 | 16.7 | 16.85 | 16.38 | 5.78M |
June 17, 2025 | 16.64 | 16.73 | 16.73 | 16.9 | 16.5 | 6.51M |
June 16, 2025 | 16.36 | 16.8 | 16.8 | 16.93 | 16.16 | 8.81M |
June 13, 2025 | 17.02 | 16.48 | 16.48 | 17.33 | 16.38 | 13.25M |
June 12, 2025 | 17.6 | 17.41 | 17.41 | 17.88 | 17.3 | 11.28M |
June 11, 2025 | 17.82 | 17.79 | 17.79 | 18.05 | 17.66 | 10.57M |
June 10, 2025 | 17.74 | 17.8 | 17.8 | 18.06 | 17.32 | 12.5M |
June 09, 2025 | 17.7 | 17.81 | 17.81 | 18.27 | 17.53 | 13.02M |
June 06, 2025 | 17.05 | 17.71 | 17.71 | 18.18 | 17.05 | 21.08M |
June 05, 2025 | 16.95 | 17.11 | 17.11 | 17.33 | 16.71 | 13.74M |
June 04, 2025 | 16.58 | 17.08 | 17.08 | 17.16 | 16.4 | 14.14M |
June 03, 2025 | 16.22 | 16.54 | 16.54 | 17.05 | 16.22 | 14.45M |
May 30, 2025 | 17.66 | 16.68 | 16.68 | 17.7 | 16.61 | 21.56M |
May 29, 2025 | 19 | 18.1 | 18.1 | 19.39 | 17.6 | 38.45M |
May 28, 2025 | 18.76 | 19.8 | 19.8 | 20.25 | 18.41 | 30.52M |
May 27, 2025 | 18.77 | 18.63 | 18.63 | 19.35 | 18 | 18.23M |
May 26, 2025 | 18.71 | 18.76 | 18.76 | 18.9 | 18.45 | 9.13M |