19.07
+0.06(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.76 | 19.01 | 19.01 | 19.07 | 18.66 | 11.69M |
| August 15, 2025 | 18.5 | 18.75 | 18.75 | 18.76 | 18.31 | 7.26M |
| August 14, 2025 | 18.88 | 18.6 | 18.6 | 19.12 | 18.55 | 10.36M |
| August 13, 2025 | 18.58 | 18.75 | 18.75 | 18.97 | 18.46 | 7.94M |
| August 12, 2025 | 18.86 | 18.54 | 18.54 | 18.87 | 18.44 | 6.71M |
| August 11, 2025 | 18.5 | 18.82 | 18.82 | 18.91 | 18.49 | 6.06M |
| August 08, 2025 | 18.8 | 18.6 | 18.6 | 18.89 | 18.43 | 6.34M |
| August 07, 2025 | 18.55 | 18.88 | 18.88 | 18.96 | 18.45 | 8.81M |
| August 06, 2025 | 18.47 | 18.63 | 18.63 | 18.69 | 18.33 | 6.69M |
| August 05, 2025 | 18.3 | 18.43 | 18.43 | 18.45 | 18.3 | 4.62M |
| August 04, 2025 | 18.16 | 18.33 | 18.33 | 18.35 | 18.06 | 4.34M |
| August 01, 2025 | 18.14 | 18.31 | 18.31 | 18.33 | 18.01 | 4.81M |
| July 31, 2025 | 18.21 | 18.12 | 18.12 | 18.44 | 18.09 | 6.18M |
| July 30, 2025 | 18.24 | 18.37 | 18.37 | 18.5 | 18.02 | 8.65M |
| July 29, 2025 | 18.28 | 18.31 | 18.31 | 18.33 | 18.05 | 6.22M |
| July 28, 2025 | 18.32 | 18.38 | 18.38 | 18.41 | 18.16 | 5.27M |
| July 25, 2025 | 18.31 | 18.35 | 18.35 | 18.5 | 18.12 | 6.4M |
| July 24, 2025 | 18.12 | 18.26 | 18.26 | 18.3 | 18.1 | 5.85M |
| July 23, 2025 | 18.29 | 18.1 | 18.1 | 18.38 | 18.03 | 7.34M |
| July 22, 2025 | 18.82 | 18.41 | 18.41 | 18.84 | 18.33 | 11.53M |
| July 21, 2025 | 18.92 | 18.9 | 18.9 | 19.07 | 18.81 | 10.22M |
| July 18, 2025 | 19.28 | 19.04 | 19.04 | 19.66 | 18.92 | 14.41M |
| July 17, 2025 | 18.73 | 19.46 | 19.46 | 20.66 | 18.65 | 20.62M |
| July 16, 2025 | 19.19 | 18.78 | 18.78 | 19.19 | 18.62 | 8.3M |
| July 15, 2025 | 19.03 | 19 | 19 | 19.38 | 18.53 | 13.83M |
| July 14, 2025 | 19.85 | 19.46 | 19.46 | 20.16 | 19.27 | 16.24M |
| July 11, 2025 | 18.95 | 19.56 | 19.56 | 19.85 | 18.82 | 18.78M |
| July 10, 2025 | 19.18 | 18.93 | 18.93 | 19.32 | 18.71 | 16.99M |
| July 09, 2025 | 19.07 | 19.51 | 19.51 | 19.76 | 18.84 | 21.93M |
| July 08, 2025 | 18.99 | 19.08 | 19.08 | 19.09 | 18.7 | 11.47M |
| July 07, 2025 | 19 | 19.05 | 19.05 | 19.25 | 18.71 | 16.15M |
| July 04, 2025 | 18.48 | 18.68 | 18.68 | 19.3 | 18.07 | 13.74M |
| July 03, 2025 | 18.32 | 18.34 | 18.34 | 18.53 | 18.24 | 5.18M |
| July 02, 2025 | 18.54 | 18.3 | 18.3 | 18.68 | 18.24 | 7.12M |
| July 01, 2025 | 18.99 | 18.68 | 18.68 | 19.1 | 18.37 | 11.39M |
| June 30, 2025 | 18.67 | 18.88 | 18.88 | 18.94 | 18.64 | 13.38M |
| June 27, 2025 | 18.6 | 18.67 | 18.67 | 19.08 | 18.44 | 18.77M |
| June 26, 2025 | 18.32 | 18.67 | 18.67 | 19.2 | 18.18 | 21.36M |
| June 25, 2025 | 17.96 | 18.32 | 18.32 | 18.38 | 17.7 | 16.57M |
| June 24, 2025 | 17.66 | 17.82 | 17.82 | 18.17 | 17.6 | 11.79M |
| June 23, 2025 | 16.56 | 17.5 | 17.5 | 17.55 | 16.56 | 13.09M |
| June 20, 2025 | 17.51 | 16.79 | 16.79 | 17.51 | 16.6 | 15.85M |
| June 19, 2025 | 17.98 | 17.51 | 17.51 | 18.88 | 17.42 | 20.75M |
| June 18, 2025 | 17.8 | 17.8 | 17.8 | 17.95 | 17.46 | 12.93M |
| June 17, 2025 | 18.12 | 17.85 | 17.85 | 18.12 | 17.7 | 17.53M |
| June 16, 2025 | 17.34 | 18.3 | 18.3 | 18.33 | 17.18 | 24.86M |
| June 13, 2025 | 17.5 | 17.47 | 17.47 | 18.12 | 17.31 | 18.33M |
| June 12, 2025 | 17.31 | 17.5 | 17.5 | 17.76 | 17.17 | 12.04M |
| June 11, 2025 | 17.23 | 17.38 | 17.38 | 17.52 | 17.16 | 9.13M |
| June 10, 2025 | 17.7 | 17.25 | 17.25 | 17.7 | 17.04 | 13.98M |
| June 09, 2025 | 17.5 | 17.65 | 17.65 | 17.66 | 17.44 | 11.8M |
| June 06, 2025 | 17.87 | 17.58 | 17.58 | 18.32 | 17.42 | 17.07M |
| June 05, 2025 | 18 | 17.91 | 17.91 | 18.11 | 17.6 | 24.21M |
| June 04, 2025 | 18.6 | 18.05 | 18.05 | 19 | 17.83 | 31.26M |
| June 03, 2025 | 19.81 | 19.09 | 19.09 | 20.95 | 19.03 | 37.3M |
| May 30, 2025 | 21.59 | 19.81 | 19.81 | 22.45 | 19.67 | 51.7M |
| May 29, 2025 | 18.55 | 20.41 | 20.41 | 20.41 | 18.37 | 35.52M |
| May 28, 2025 | 19.9 | 18.55 | 18.55 | 20.48 | 18.53 | 40.38M |
| May 27, 2025 | 19 | 19.15 | 19.15 | 20.09 | 18.65 | 49.77M |
| May 26, 2025 | 16.65 | 18.26 | 18.26 | 18.26 | 16.65 | 10.65M |