19.06
+0.34(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.31 | 18.72 | 18.72 | 18.74 | 18.27 | 3.1M |
| September 04, 2025 | 18.43 | 18.3 | 18.3 | 18.64 | 18.01 | 3.92M |
| September 03, 2025 | 19.41 | 18.32 | 18.32 | 19.45 | 18.25 | 6.33M |
| September 02, 2025 | 19.35 | 19.5 | 19.5 | 19.54 | 18.93 | 7.26M |
| September 01, 2025 | 18.7 | 19.33 | 19.33 | 19.76 | 18.7 | 6.88M |
| August 29, 2025 | 18.72 | 18.88 | 18.88 | 18.95 | 18.63 | 4.25M |
| August 28, 2025 | 18.65 | 18.73 | 18.73 | 19.12 | 18.02 | 5.89M |
| August 27, 2025 | 19.45 | 18.6 | 18.6 | 19.58 | 18.53 | 7.8M |
| August 26, 2025 | 19.32 | 19.45 | 19.45 | 19.82 | 19.15 | 6.56M |
| August 25, 2025 | 19.48 | 19.38 | 19.38 | 19.55 | 19.23 | 6.75M |
| August 22, 2025 | 19.89 | 19.5 | 19.5 | 19.9 | 19.26 | 7.05M |
| August 21, 2025 | 19.46 | 19.89 | 19.89 | 20.1 | 19.33 | 8.67M |
| August 20, 2025 | 19.18 | 19.5 | 19.5 | 19.65 | 19.02 | 6.29M |
| August 19, 2025 | 19.23 | 19.13 | 19.13 | 19.26 | 18.95 | 4.22M |
| August 18, 2025 | 19.11 | 19.19 | 19.19 | 19.4 | 19.11 | 5.17M |
| August 15, 2025 | 18.7 | 19.1 | 19.1 | 19.15 | 18.7 | 4.98M |
| August 14, 2025 | 19.29 | 18.71 | 18.71 | 19.38 | 18.68 | 7.04M |
| August 13, 2025 | 19.7 | 19.18 | 19.18 | 19.71 | 19.16 | 7.87M |
| August 12, 2025 | 19.61 | 19.53 | 19.53 | 19.8 | 19.4 | 6.3M |
| August 11, 2025 | 19.4 | 19.68 | 19.68 | 20.15 | 19.21 | 10.9M |
| August 08, 2025 | 19 | 19.35 | 19.35 | 19.54 | 18.9 | 7.72M |
| August 07, 2025 | 19.01 | 19.01 | 19.01 | 19.2 | 18.82 | 7.32M |
| August 06, 2025 | 19.19 | 19 | 19 | 19.19 | 18.91 | 7.07M |
| August 05, 2025 | 18.68 | 19.28 | 19.28 | 19.3 | 18.51 | 8.95M |
| August 04, 2025 | 18.22 | 18.68 | 18.68 | 18.69 | 17.78 | 6.63M |
| August 01, 2025 | 18.75 | 18.35 | 18.35 | 18.81 | 18.25 | 8.38M |
| July 31, 2025 | 18.16 | 18.68 | 18.68 | 18.85 | 18.05 | 14.3M |
| July 30, 2025 | 18.03 | 18.21 | 18.21 | 18.45 | 17.85 | 9.2M |
| July 29, 2025 | 17.91 | 18.04 | 18.04 | 18.07 | 17.72 | 5.49M |
| July 28, 2025 | 17.89 | 17.9 | 17.9 | 17.93 | 17.73 | 3.25M |
| July 25, 2025 | 17.91 | 17.82 | 17.82 | 17.98 | 17.74 | 4.32M |
| July 24, 2025 | 17.76 | 17.91 | 17.91 | 18.01 | 17.68 | 5.28M |
| July 23, 2025 | 18.16 | 17.82 | 17.82 | 18.24 | 17.78 | 6.67M |
| July 22, 2025 | 17.83 | 18.19 | 18.19 | 18.34 | 17.73 | 9.89M |
| July 21, 2025 | 17.55 | 17.79 | 17.79 | 17.79 | 17.47 | 6.81M |
| July 18, 2025 | 17.43 | 17.4 | 17.4 | 17.48 | 17.29 | 4.01M |
| July 17, 2025 | 17.42 | 17.34 | 17.34 | 17.45 | 17.27 | 3.52M |
| July 16, 2025 | 17.3 | 17.36 | 17.36 | 17.45 | 17.21 | 3.34M |
| July 15, 2025 | 17.41 | 17.26 | 17.26 | 17.5 | 17.1 | 4.04M |
| July 14, 2025 | 17.34 | 17.46 | 17.46 | 17.48 | 17.3 | 3.81M |
| July 11, 2025 | 17.34 | 17.35 | 17.35 | 17.4 | 17.15 | 4.47M |
| July 10, 2025 | 17.33 | 17.32 | 17.32 | 17.45 | 17.19 | 4M |
| July 09, 2025 | 17.47 | 17.35 | 17.35 | 17.65 | 17.32 | 5.58M |
| July 08, 2025 | 17.41 | 17.49 | 17.49 | 17.53 | 17.33 | 4.98M |
| July 07, 2025 | 17.11 | 17.42 | 17.42 | 17.43 | 16.93 | 4.75M |
| July 04, 2025 | 17.53 | 17.28 | 17.28 | 17.57 | 17.21 | 6.64M |
| July 03, 2025 | 17.66 | 17.43 | 17.43 | 17.68 | 17.36 | 9M |
| July 02, 2025 | 17.89 | 17.57 | 17.57 | 17.98 | 17.52 | 14.9M |
| July 01, 2025 | 17.41 | 17.35 | 17.35 | 17.5 | 17.21 | 7.21M |
| June 30, 2025 | 17.12 | 17.38 | 17.38 | 17.39 | 17.02 | 8.22M |
| June 27, 2025 | 17.1 | 17.14 | 17.14 | 17.22 | 16.95 | 9.68M |
| June 26, 2025 | 17.05 | 17.34 | 17.34 | 17.59 | 16.98 | 15.23M |
| June 25, 2025 | 17 | 17 | 17 | 17.17 | 16.88 | 13.22M |
| June 24, 2025 | 17.38 | 17.06 | 17.06 | 17.75 | 16.91 | 24.94M |
| June 23, 2025 | 19.46 | 19.22 | 19.22 | 19.85 | 18.8 | 18.45M |
| June 20, 2025 | 19.66 | 18.71 | 18.71 | 19.98 | 18.56 | 19.27M |
| June 19, 2025 | 19.31 | 20.16 | 20.16 | 21.25 | 18.83 | 27.92M |
| June 18, 2025 | 20.46 | 20.16 | 20.16 | 20.46 | 19.13 | 25.39M |
| June 17, 2025 | 19.1 | 20.61 | 20.61 | 21.7 | 18.98 | 34.32M |
| June 16, 2025 | 19.89 | 20.37 | 20.37 | 21.5 | 19.24 | 38.29M |