19.46
+0.81(+4.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 04, 2025 | 18.67 | 19.46 | 19.46 | 19.77 | 18.58 | 99.24M |
July 03, 2025 | 18.61 | 18.65 | 18.65 | 18.86 | 18.25 | 72.49M |
July 02, 2025 | 19.33 | 18.78 | 18.78 | 19.33 | 18.7 | 75.23M |
July 01, 2025 | 20.45 | 19.43 | 19.43 | 20.45 | 19.19 | 139.24M |
June 30, 2025 | 19.65 | 20.68 | 20.68 | 20.78 | 19.12 | 196.65M |
June 27, 2025 | 21.65 | 19.58 | 19.58 | 21.88 | 19.56 | 248.46M |
June 26, 2025 | 21.91 | 21.73 | 21.73 | 22.08 | 21.07 | 75.34M |
June 25, 2025 | 20.77 | 21.91 | 21.91 | 22.03 | 20.58 | 81.99M |
June 24, 2025 | 19.33 | 20.7 | 20.7 | 20.9 | 19.33 | 77.79M |
June 23, 2025 | 18.67 | 19.35 | 19.35 | 19.4 | 18.67 | 39.86M |
June 20, 2025 | 19.46 | 18.94 | 18.94 | 19.5 | 18.7 | 57.47M |
June 19, 2025 | 19.94 | 19.47 | 19.47 | 20.12 | 19 | 79.52M |
June 18, 2025 | 20.01 | 19.78 | 19.78 | 20.06 | 18 | 131.48M |
June 17, 2025 | 19.01 | 19.94 | 19.94 | 19.97 | 18.97 | 67.11M |
June 16, 2025 | 19.27 | 19.14 | 19.14 | 19.77 | 18.85 | 61.97M |
June 13, 2025 | 18.73 | 19.3 | 19.3 | 19.36 | 18.7 | 53.35M |
June 12, 2025 | 18.7 | 18.73 | 18.73 | 18.81 | 18.38 | 35.55M |
June 11, 2025 | 18.5 | 18.8 | 18.47 | 18.99 | 18.43 | 31.85M |
June 10, 2025 | 18.29 | 18.48 | 18.16 | 18.55 | 18.11 | 30.72M |
June 09, 2025 | 18.52 | 18.27 | 17.95 | 18.6 | 18.1 | 31.82M |
June 06, 2025 | 18.41 | 18.48 | 18.48 | 18.58 | 18.23 | 23.89M |
June 05, 2025 | 18.69 | 18.43 | 18.43 | 18.99 | 18.26 | 59.65M |
June 04, 2025 | 18.4 | 18.32 | 18.32 | 18.45 | 18.02 | 38.48M |
June 03, 2025 | 17.63 | 18.17 | 18.17 | 18.48 | 17.6 | 64.94M |
May 30, 2025 | 17.27 | 17.62 | 17.62 | 18.05 | 17.22 | 53.57M |
May 29, 2025 | 16.9 | 17.26 | 17.26 | 17.54 | 16.82 | 36.05M |
May 28, 2025 | 16.86 | 16.94 | 16.94 | 17.15 | 16.8 | 22.58M |
May 27, 2025 | 17 | 16.86 | 16.86 | 17.09 | 16.85 | 17.8M |
May 26, 2025 | 17 | 17 | 17 | 17.04 | 16.71 | 27.24M |
May 23, 2025 | 17.11 | 17.01 | 17.01 | 17.24 | 16.98 | 25.09M |
May 22, 2025 | 17.03 | 17.11 | 17.11 | 17.4 | 16.91 | 34.27M |
May 21, 2025 | 17.01 | 17 | 17 | 17.29 | 16.88 | 29.02M |
May 20, 2025 | 16.6 | 17.15 | 17.15 | 17.23 | 16.25 | 48.4M |
May 19, 2025 | 16.88 | 16.48 | 16.48 | 16.95 | 16.44 | 36.15M |
May 16, 2025 | 16.59 | 16.99 | 16.99 | 17.04 | 16.31 | 40.9M |
May 15, 2025 | 16.99 | 16.71 | 16.71 | 17.04 | 16.63 | 38.55M |
May 14, 2025 | 16.14 | 16.98 | 16.98 | 17.06 | 16.04 | 72.32M |
May 13, 2025 | 16.23 | 16.15 | 16.15 | 16.28 | 15.75 | 42.44M |
May 12, 2025 | 15.73 | 15.95 | 15.95 | 16.03 | 15.65 | 47.85M |
May 09, 2025 | 15.2 | 15.63 | 15.63 | 15.78 | 15.09 | 58.07M |
May 08, 2025 | 15.2 | 15.17 | 15.17 | 15.32 | 15.12 | 24.5M |
May 07, 2025 | 15.51 | 15.31 | 15.31 | 15.62 | 15.2 | 36.14M |
May 06, 2025 | 15.45 | 15.2 | 15.2 | 15.45 | 15.13 | 36.33M |
April 30, 2025 | 15.54 | 15.33 | 15.33 | 15.54 | 15.24 | 26.72M |
April 29, 2025 | 15.36 | 15.47 | 15.47 | 15.61 | 15.1 | 30.77M |
April 28, 2025 | 15.61 | 15.45 | 15.45 | 15.69 | 15.32 | 40.16M |
April 25, 2025 | 15.52 | 15.74 | 15.74 | 15.95 | 15.41 | 72.89M |
April 24, 2025 | 15.52 | 15.74 | 15.74 | 15.95 | 15.41 | 72.89M |
April 23, 2025 | 15.99 | 15.46 | 15.46 | 15.99 | 15.26 | 86.99M |
April 22, 2025 | 15.63 | 16.03 | 16.03 | 16.95 | 15.53 | 111.9M |
April 21, 2025 | 14.73 | 15.41 | 15.41 | 15.75 | 14.73 | 65.47M |
April 18, 2025 | 14.75 | 14.75 | 14.75 | 14.86 | 14.38 | 39.37M |
April 17, 2025 | 14.71 | 14.8 | 14.8 | 15.06 | 14.58 | 48.48M |
April 16, 2025 | 15.26 | 14.95 | 14.95 | 15.26 | 14.35 | 83.02M |
April 15, 2025 | 14.81 | 14.6 | 14.6 | 14.85 | 14.45 | 48.94M |
April 14, 2025 | 14.3 | 14.81 | 14.81 | 14.89 | 14.17 | 77.15M |
April 11, 2025 | 14.3 | 14.39 | 14.39 | 14.43 | 13.92 | 92.09M |
April 10, 2025 | 13.9 | 14.25 | 14.25 | 14.3 | 13.49 | 127.86M |
April 09, 2025 | 11.91 | 13.37 | 13.37 | 13.37 | 11.71 | 132.95M |
April 08, 2025 | 13.04 | 12.15 | 12.15 | 13.23 | 11.91 | 185.1M |