19.82
+0.16(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 19.63 | 19.82 | 19.82 | 19.96 | 19.54 | 16.49M |
| July 11, 2025 | 19.69 | 19.66 | 19.66 | 19.7 | 19.6 | 12.94M |
| July 10, 2025 | 19.71 | 19.7 | 19.7 | 19.75 | 19.63 | 10.34M |
| July 09, 2025 | 19.71 | 19.69 | 19.69 | 19.92 | 19.67 | 15.85M |
| July 08, 2025 | 19.76 | 19.67 | 19.67 | 19.8 | 19.51 | 17.94M |
| July 07, 2025 | 19.51 | 19.79 | 19.79 | 20.21 | 19.51 | 30.61M |
| July 04, 2025 | 19.4 | 19.4 | 19.4 | 19.55 | 19.34 | 10.95M |
| July 03, 2025 | 19.23 | 19.52 | 19.52 | 19.72 | 19.2 | 27.73M |
| July 02, 2025 | 19.23 | 19.21 | 19.21 | 19.27 | 19.15 | 7.92M |
| July 01, 2025 | 19.23 | 19.23 | 19.23 | 19.25 | 19.13 | 7.34M |
| June 30, 2025 | 19.18 | 19.19 | 19.19 | 19.24 | 19.13 | 7.77M |
| June 27, 2025 | 19.29 | 19.18 | 19.18 | 19.32 | 19.18 | 9.19M |
| June 26, 2025 | 19.26 | 19.3 | 19.3 | 19.32 | 19.19 | 9.78M |
| June 25, 2025 | 19.29 | 19.25 | 19.25 | 19.32 | 19.1 | 12.08M |
| June 24, 2025 | 19.07 | 19.28 | 19.28 | 19.32 | 19.07 | 10.66M |
| June 23, 2025 | 19.04 | 19.07 | 19.07 | 19.13 | 18.88 | 12.3M |
| June 20, 2025 | 19.07 | 19.14 | 19.14 | 19.15 | 19.04 | 6.56M |
| June 19, 2025 | 19.14 | 19.14 | 19.04 | 19.22 | 19.03 | 10.31M |
| June 18, 2025 | 19.28 | 19.14 | 19.04 | 19.33 | 19.13 | 9.94M |
| June 17, 2025 | 19.34 | 19.33 | 19.23 | 19.49 | 19.27 | 9.42M |
| June 16, 2025 | 19.32 | 19.32 | 19.22 | 19.44 | 19.24 | 11.66M |
| June 13, 2025 | 19.81 | 19.43 | 19.33 | 19.83 | 19.38 | 18.4M |
| June 12, 2025 | 19.78 | 19.79 | 19.69 | 19.98 | 19.68 | 19.31M |
| June 11, 2025 | 19.96 | 19.81 | 19.71 | 20.04 | 19.78 | 20.1M |
| June 10, 2025 | 20.23 | 20.09 | 20.09 | 20.56 | 19.54 | 43.63M |
| June 09, 2025 | 20.16 | 20.21 | 20.21 | 20.41 | 19.85 | 36.78M |
| June 06, 2025 | 19.8 | 20.15 | 20.15 | 20.47 | 19.4 | 63.21M |
| June 05, 2025 | 19.32 | 19.24 | 19.24 | 19.34 | 19.14 | 12.51M |
| June 04, 2025 | 19.3 | 19.3 | 19.3 | 19.33 | 19.17 | 13.38M |
| June 03, 2025 | 19.1 | 19.29 | 19.29 | 19.42 | 19.08 | 18.83M |
| May 30, 2025 | 19.2 | 19.13 | 19.13 | 19.39 | 19.11 | 16.59M |
| May 29, 2025 | 19 | 19.23 | 19.23 | 19.3 | 18.91 | 17.68M |
| May 28, 2025 | 19.03 | 18.99 | 18.99 | 19.09 | 18.91 | 8.69M |
| May 27, 2025 | 19.04 | 19.02 | 19.02 | 19.1 | 18.99 | 7.75M |
| May 26, 2025 | 18.98 | 19 | 19 | 19.08 | 18.89 | 11.97M |
| May 23, 2025 | 19.07 | 18.98 | 18.98 | 19.18 | 18.98 | 13.77M |
| May 22, 2025 | 19.23 | 19.06 | 19.06 | 19.23 | 19.03 | 15.3M |
| May 21, 2025 | 19.16 | 19.23 | 19.23 | 19.38 | 19.12 | 21.69M |
| May 20, 2025 | 19.1 | 19.15 | 19.15 | 19.2 | 19.1 | 11.27M |
| May 19, 2025 | 19.11 | 19.1 | 19.1 | 19.18 | 19.06 | 7.94M |
| May 16, 2025 | 19.04 | 19.14 | 19.14 | 19.14 | 18.97 | 10.19M |
| May 15, 2025 | 19.1 | 19.07 | 19.07 | 19.13 | 19.02 | 9.22M |
| May 14, 2025 | 19.28 | 19.13 | 19.13 | 19.29 | 19.06 | 16.56M |
| May 13, 2025 | 19.18 | 19.21 | 19.21 | 19.25 | 19.11 | 15.26M |
| May 12, 2025 | 19.05 | 19.16 | 19.16 | 19.16 | 18.97 | 12.25M |
| May 09, 2025 | 19.22 | 19.08 | 19.08 | 19.26 | 19.04 | 14.32M |
| May 08, 2025 | 19.27 | 19.26 | 19.26 | 19.3 | 19.15 | 13.49M |
| May 07, 2025 | 19.27 | 19.27 | 19.27 | 19.37 | 19.14 | 17.76M |
| May 06, 2025 | 19.19 | 19.21 | 19.21 | 19.25 | 19.06 | 20.24M |
| April 30, 2025 | 19.11 | 19.09 | 19.09 | 19.24 | 19.07 | 14.01M |
| April 29, 2025 | 19.06 | 19.1 | 19.1 | 19.19 | 18.97 | 12.52M |
| April 28, 2025 | 19.36 | 19.06 | 19.06 | 19.47 | 18.98 | 27.83M |
| April 25, 2025 | 19.95 | 19.49 | 19.49 | 19.95 | 19.33 | 42.87M |
| April 24, 2025 | 20.12 | 20.14 | 20.14 | 20.28 | 20.02 | 18.41M |
| April 23, 2025 | 20.46 | 20.13 | 20.13 | 20.55 | 20.12 | 21.86M |
| April 22, 2025 | 20.82 | 20.47 | 20.47 | 20.98 | 20.4 | 27.08M |
| April 21, 2025 | 20.58 | 20.85 | 20.85 | 20.91 | 20.48 | 16.11M |
| April 18, 2025 | 20.76 | 20.68 | 20.68 | 20.89 | 20.48 | 19.34M |
| April 17, 2025 | 20.85 | 20.82 | 20.82 | 21.38 | 20.68 | 26.37M |
| April 16, 2025 | 20.9 | 21.03 | 21.03 | 21.25 | 20.61 | 44.31M |