19.09
+0.31(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.81 | 19.09 | 19.09 | 19.15 | 18.81 | 2.13M |
| September 05, 2025 | 18.65 | 18.78 | 18.78 | 18.89 | 18.35 | 2.21M |
| September 04, 2025 | 18.37 | 18.69 | 18.69 | 18.99 | 18.3 | 2.84M |
| September 03, 2025 | 18.97 | 18.35 | 18.35 | 19.11 | 18.24 | 2.28M |
| September 02, 2025 | 19.32 | 18.95 | 18.95 | 19.45 | 18.67 | 3.09M |
| September 01, 2025 | 19.11 | 19.45 | 19.45 | 19.8 | 19.01 | 3.27M |
| August 29, 2025 | 19.17 | 19.14 | 19.14 | 19.37 | 19.08 | 3.12M |
| August 28, 2025 | 18.74 | 19.15 | 19.15 | 19.6 | 18.61 | 4.92M |
| August 27, 2025 | 19.7 | 18.74 | 18.74 | 19.74 | 18.74 | 5.03M |
| August 26, 2025 | 19.35 | 19.71 | 19.71 | 19.78 | 19.2 | 4.76M |
| August 25, 2025 | 19.35 | 19.35 | 19.35 | 19.52 | 19.26 | 3M |
| August 22, 2025 | 19.7 | 19.33 | 19.33 | 19.79 | 19.23 | 4.06M |
| August 21, 2025 | 19.56 | 19.71 | 19.71 | 19.89 | 19.5 | 4.76M |
| August 20, 2025 | 19.68 | 19.58 | 19.58 | 19.73 | 19.46 | 3.29M |
| August 19, 2025 | 19.58 | 19.62 | 19.62 | 19.67 | 19.43 | 3.34M |
| August 18, 2025 | 19.34 | 19.56 | 19.56 | 19.69 | 19.26 | 3.35M |
| August 15, 2025 | 19.08 | 19.26 | 19.26 | 19.32 | 19 | 2.31M |
| August 14, 2025 | 19.53 | 18.99 | 18.99 | 19.59 | 18.97 | 2.96M |
| August 13, 2025 | 19.6 | 19.44 | 19.44 | 19.72 | 19.21 | 3.18M |
| August 12, 2025 | 19.77 | 19.57 | 19.57 | 19.88 | 19.53 | 2.92M |
| August 11, 2025 | 19.66 | 19.78 | 19.78 | 19.84 | 19.54 | 4.01M |
| August 08, 2025 | 19.67 | 19.37 | 19.37 | 19.86 | 19.15 | 4.25M |
| August 07, 2025 | 20.09 | 19.68 | 19.68 | 20.11 | 19.65 | 4.65M |
| August 06, 2025 | 20.2 | 20.06 | 20.06 | 20.35 | 19.96 | 4.31M |
| August 05, 2025 | 20.3 | 20.33 | 20.33 | 20.43 | 19.9 | 5.48M |
| August 04, 2025 | 19.9 | 20.4 | 20.4 | 20.74 | 19.7 | 5.43M |
| August 01, 2025 | 19.65 | 20.12 | 20.12 | 20.78 | 19.61 | 8.28M |
| July 31, 2025 | 19.58 | 19.7 | 19.7 | 19.9 | 19.46 | 3.64M |
| July 30, 2025 | 19.6 | 19.59 | 19.59 | 19.73 | 19.46 | 2.7M |
| July 29, 2025 | 19.86 | 19.59 | 19.59 | 19.9 | 19.4 | 3.08M |
| July 28, 2025 | 20.01 | 19.85 | 19.85 | 20.05 | 19.77 | 3.65M |
| July 25, 2025 | 19.5 | 20.08 | 20.08 | 20.25 | 19.31 | 7.89M |
| July 24, 2025 | 19.3 | 19.5 | 19.5 | 19.82 | 19.27 | 3.69M |
| July 23, 2025 | 19.68 | 19.38 | 19.38 | 19.87 | 19.32 | 3.75M |
| July 22, 2025 | 19.57 | 19.8 | 19.8 | 20 | 19.41 | 6.05M |
| July 21, 2025 | 19.23 | 19.5 | 19.5 | 19.65 | 19.21 | 3.31M |
| July 18, 2025 | 19.38 | 19.25 | 19.25 | 19.38 | 19.1 | 2.23M |
| July 17, 2025 | 19.2 | 19.24 | 19.24 | 19.38 | 19.08 | 2.46M |
| July 16, 2025 | 18.93 | 19.21 | 19.21 | 19.3 | 18.91 | 2.94M |
| July 15, 2025 | 19.39 | 18.92 | 18.92 | 19.39 | 18.65 | 3.49M |
| July 14, 2025 | 19.07 | 19.39 | 19.39 | 19.4 | 18.96 | 3.13M |
| July 11, 2025 | 19.03 | 19.09 | 19.09 | 19.11 | 18.72 | 3.03M |
| July 10, 2025 | 19.18 | 19.03 | 19.03 | 19.25 | 19.01 | 2.95M |
| July 09, 2025 | 19.23 | 19.16 | 19.16 | 19.38 | 19.03 | 3.26M |
| July 08, 2025 | 19.39 | 19.29 | 19.29 | 19.43 | 19.13 | 3.55M |
| July 07, 2025 | 18.74 | 19.38 | 19.38 | 19.47 | 18.65 | 4.92M |
| July 04, 2025 | 19.12 | 18.79 | 18.79 | 19.14 | 18.72 | 3.79M |
| July 03, 2025 | 19.13 | 19.14 | 19.14 | 19.21 | 18.9 | 3.82M |
| July 02, 2025 | 19.05 | 19.18 | 19.18 | 19.35 | 18.88 | 5.24M |
| July 01, 2025 | 18.9 | 19.07 | 19.07 | 19.22 | 18.56 | 4.58M |
| June 30, 2025 | 18.92 | 18.89 | 18.89 | 18.92 | 18.68 | 2.77M |
| June 27, 2025 | 18.67 | 18.78 | 18.78 | 18.88 | 18.63 | 2.65M |
| June 26, 2025 | 18.81 | 18.7 | 18.7 | 18.98 | 18.55 | 3.35M |
| June 25, 2025 | 18.79 | 18.82 | 18.82 | 18.9 | 18.57 | 3.39M |
| June 24, 2025 | 18.48 | 18.8 | 18.8 | 19.1 | 18.38 | 3.6M |
| June 23, 2025 | 18.15 | 18.48 | 18.48 | 18.48 | 18.03 | 3.03M |
| June 20, 2025 | 18.47 | 18.18 | 18.18 | 18.6 | 18.06 | 4M |
| June 19, 2025 | 19.6 | 18.49 | 18.49 | 19.75 | 18.23 | 6.65M |
| June 18, 2025 | 19.67 | 19.63 | 19.63 | 19.82 | 19.38 | 4.21M |
| June 17, 2025 | 20.2 | 19.8 | 19.8 | 20.49 | 19.66 | 6.71M |