19.17
+0.13(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 19.06 | 19.17 | 19.17 | 19.25 | 18.95 | 6.1M |
| September 05, 2025 | 19.26 | 19.04 | 19.04 | 19.29 | 18.84 | 7.35M |
| September 04, 2025 | 18.61 | 19.18 | 19.18 | 19.27 | 18.61 | 9.4M |
| September 03, 2025 | 18.98 | 18.61 | 18.61 | 19.03 | 18.6 | 6.02M |
| September 02, 2025 | 19.35 | 18.99 | 18.99 | 19.36 | 18.94 | 7M |
| September 01, 2025 | 19.1 | 19.35 | 19.35 | 19.38 | 19.01 | 7.78M |
| August 29, 2025 | 19 | 19.08 | 19.08 | 19.28 | 18.92 | 5.82M |
| August 28, 2025 | 19.33 | 19.03 | 19.03 | 19.37 | 18.7 | 11.53M |
| August 27, 2025 | 19.82 | 19.33 | 19.33 | 20 | 19.32 | 17.54M |
| August 26, 2025 | 20.28 | 20.42 | 20.42 | 20.45 | 20.2 | 4.49M |
| August 25, 2025 | 20.19 | 20.34 | 20.34 | 20.39 | 20.03 | 6.89M |
| August 22, 2025 | 20.2 | 20.1 | 20.1 | 20.25 | 19.96 | 3.93M |
| August 21, 2025 | 20.16 | 20.23 | 20.23 | 20.33 | 20.06 | 4.58M |
| August 20, 2025 | 20.04 | 20.16 | 20.16 | 20.16 | 19.84 | 4.99M |
| August 19, 2025 | 19.99 | 20.04 | 20.04 | 20.12 | 19.92 | 5.55M |
| August 18, 2025 | 19.84 | 19.96 | 19.96 | 20.03 | 19.76 | 4.95M |
| August 15, 2025 | 19.63 | 19.83 | 19.83 | 19.83 | 19.55 | 4.84M |
| August 14, 2025 | 19.9 | 19.68 | 19.68 | 19.94 | 19.57 | 5.44M |
| August 13, 2025 | 20.2 | 19.89 | 19.89 | 20.31 | 19.82 | 6.46M |
| August 12, 2025 | 19.9 | 19.96 | 19.96 | 20.25 | 19.9 | 5.56M |
| August 11, 2025 | 19.81 | 19.9 | 19.9 | 20 | 19.66 | 5.16M |
| August 08, 2025 | 19.55 | 19.85 | 19.85 | 20.28 | 19.53 | 7.54M |
| August 07, 2025 | 19.47 | 19.52 | 19.52 | 19.59 | 19.43 | 3M |
| August 06, 2025 | 19.62 | 19.47 | 19.47 | 19.62 | 19.37 | 3.8M |
| August 05, 2025 | 19.43 | 19.62 | 19.62 | 19.78 | 19.39 | 4.01M |
| August 04, 2025 | 19.37 | 19.39 | 19.39 | 19.41 | 19.15 | 3.34M |
| August 01, 2025 | 19.58 | 19.4 | 19.4 | 19.68 | 19.35 | 3.18M |
| July 31, 2025 | 19.97 | 19.56 | 19.56 | 19.97 | 19.51 | 5.54M |
| July 30, 2025 | 19.76 | 20 | 20 | 20.08 | 19.68 | 5.07M |
| July 29, 2025 | 19.84 | 19.77 | 19.77 | 19.85 | 19.53 | 3.42M |
| July 28, 2025 | 19.89 | 19.76 | 19.76 | 20.05 | 19.7 | 5.15M |
| July 25, 2025 | 20.04 | 19.94 | 19.94 | 20.48 | 19.92 | 8.96M |
| July 24, 2025 | 19.6 | 19.99 | 19.99 | 20.1 | 19.51 | 10.08M |
| July 23, 2025 | 19.48 | 19.56 | 19.56 | 19.72 | 19.44 | 7.89M |
| July 22, 2025 | 19.21 | 19.46 | 19.46 | 19.47 | 19.16 | 6.87M |
| July 21, 2025 | 19 | 19.25 | 19.25 | 19.28 | 18.88 | 9.54M |
| July 18, 2025 | 18.91 | 18.95 | 18.95 | 18.95 | 18.8 | 4.23M |
| July 17, 2025 | 18.75 | 18.9 | 18.9 | 19.17 | 18.74 | 9.01M |
| July 16, 2025 | 18.76 | 18.75 | 18.75 | 18.93 | 18.64 | 7.05M |
| July 15, 2025 | 19.12 | 18.71 | 18.71 | 19.14 | 18.63 | 7.73M |
| July 14, 2025 | 19.21 | 19.12 | 19.12 | 19.25 | 19.1 | 4.46M |
| July 11, 2025 | 19.15 | 19.18 | 19.18 | 19.24 | 19.08 | 5.64M |
| July 10, 2025 | 19.09 | 19.15 | 19.15 | 19.18 | 19.01 | 3.45M |
| July 09, 2025 | 18.99 | 19.08 | 19.08 | 19.12 | 18.98 | 5.33M |
| July 08, 2025 | 18.98 | 19.02 | 19.02 | 19.12 | 18.88 | 4.79M |
| July 07, 2025 | 18.87 | 18.98 | 18.98 | 19.01 | 18.82 | 3.27M |
| July 04, 2025 | 19.01 | 18.87 | 18.87 | 19.12 | 18.8 | 4.52M |
| July 03, 2025 | 18.8 | 19.05 | 19.05 | 19.12 | 18.69 | 6.13M |
| July 02, 2025 | 18.66 | 18.78 | 18.78 | 18.84 | 18.61 | 6.55M |
| July 01, 2025 | 18.61 | 18.71 | 18.71 | 18.72 | 18.44 | 8.43M |
| June 30, 2025 | 18.89 | 18.55 | 18.55 | 19.04 | 18.38 | 11.46M |
| June 27, 2025 | 18.92 | 18.89 | 18.89 | 19.05 | 18.73 | 3.39M |
| June 26, 2025 | 19 | 18.84 | 18.84 | 19.16 | 18.8 | 6.35M |
| June 25, 2025 | 18.95 | 18.94 | 18.94 | 19.13 | 18.77 | 3.94M |
| June 24, 2025 | 18.51 | 18.73 | 18.73 | 18.84 | 18.5 | 4.38M |
| June 23, 2025 | 18.26 | 18.5 | 18.5 | 18.54 | 18.15 | 3.23M |
| June 20, 2025 | 18.29 | 18.26 | 18.26 | 18.38 | 18.2 | 3.23M |
| June 19, 2025 | 18.83 | 18.3 | 18.3 | 18.92 | 18.23 | 6.81M |
| June 18, 2025 | 19.26 | 18.96 | 18.96 | 19.28 | 18.95 | 3.36M |
| June 17, 2025 | 19.4 | 19.3 | 19.3 | 19.55 | 19.18 | 2.55M |