18.81
-0.09(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 18.71 | 18.9 | 18.9 | 18.99 | 18.65 | 5.77M |
| June 27, 2025 | 18.64 | 18.7 | 18.7 | 18.78 | 18.63 | 3.47M |
| June 26, 2025 | 18.75 | 18.71 | 18.71 | 18.94 | 18.63 | 5.51M |
| June 25, 2025 | 18.78 | 18.76 | 18.76 | 18.86 | 18.66 | 3.73M |
| June 24, 2025 | 18.7 | 18.84 | 18.84 | 18.84 | 18.43 | 5.64M |
| June 23, 2025 | 18.56 | 18.7 | 18.7 | 18.85 | 18.56 | 3.84M |
| June 20, 2025 | 18.73 | 18.56 | 18.56 | 18.78 | 18.56 | 4M |
| June 19, 2025 | 18.71 | 18.74 | 18.74 | 18.8 | 18.43 | 5.66M |
| June 18, 2025 | 18.9 | 18.73 | 18.73 | 18.9 | 18.72 | 3.47M |
| June 17, 2025 | 18.8 | 18.86 | 18.86 | 19.06 | 18.75 | 4.3M |
| June 16, 2025 | 19.28 | 18.85 | 18.85 | 19.33 | 18.81 | 10.27M |
| June 13, 2025 | 19.01 | 19.08 | 19.08 | 19.22 | 18.99 | 5.3M |
| June 12, 2025 | 19.07 | 18.97 | 18.97 | 19.16 | 18.92 | 3.55M |
| June 11, 2025 | 19.13 | 19.09 | 19.09 | 19.19 | 19.02 | 3.4M |
| June 10, 2025 | 19.18 | 19.07 | 19.07 | 19.22 | 19 | 4.6M |
| June 09, 2025 | 19.22 | 19.18 | 19.18 | 19.26 | 19.03 | 4.46M |
| June 06, 2025 | 19.1 | 19.22 | 19.22 | 19.28 | 19.06 | 3.52M |
| June 05, 2025 | 19.15 | 19.07 | 19.07 | 19.2 | 19.06 | 2.41M |
| June 04, 2025 | 19.22 | 19.12 | 19.12 | 19.32 | 19.09 | 3.63M |
| June 03, 2025 | 18.89 | 19.2 | 19.2 | 19.23 | 18.75 | 8.3M |
| May 30, 2025 | 19 | 18.96 | 18.96 | 19.17 | 18.72 | 9.28M |
| May 29, 2025 | 18.82 | 18.98 | 18.98 | 18.99 | 18.76 | 4.68M |
| May 28, 2025 | 18.83 | 18.83 | 18.83 | 18.92 | 18.77 | 3.32M |
| May 27, 2025 | 18.79 | 18.82 | 18.82 | 18.99 | 18.78 | 4.28M |
| May 26, 2025 | 19.13 | 18.83 | 18.83 | 19.17 | 18.8 | 8.8M |
| May 23, 2025 | 19.41 | 19.2 | 19.2 | 19.53 | 19.2 | 5.93M |
| May 22, 2025 | 19.52 | 19.41 | 19.41 | 19.55 | 19.4 | 4.15M |
| May 21, 2025 | 19.56 | 19.57 | 19.57 | 19.65 | 19.43 | 5.28M |
| May 20, 2025 | 19.53 | 19.5 | 19.5 | 19.63 | 19.43 | 6.56M |
| May 19, 2025 | 19.43 | 19.46 | 19.46 | 19.7 | 19.41 | 7.95M |
| May 16, 2025 | 19.39 | 19.43 | 19.43 | 19.45 | 19.25 | 6.1M |
| May 15, 2025 | 19.38 | 19.4 | 19.4 | 19.52 | 19.33 | 7.61M |
| May 14, 2025 | 19.56 | 19.43 | 19.43 | 19.57 | 19.33 | 9.86M |
| May 13, 2025 | 19.7 | 19.58 | 19.58 | 19.75 | 19.44 | 6.35M |
| May 12, 2025 | 19.7 | 19.7 | 19.7 | 19.74 | 19.52 | 4.03M |
| May 09, 2025 | 19.85 | 19.62 | 19.62 | 19.96 | 19.52 | 8.05M |
| May 08, 2025 | 19.67 | 19.85 | 19.85 | 19.91 | 19.61 | 4.87M |
| May 07, 2025 | 20 | 19.74 | 19.74 | 20 | 19.64 | 5.92M |
| May 06, 2025 | 19.79 | 19.75 | 19.75 | 19.85 | 19.45 | 7.39M |
| April 30, 2025 | 20 | 19.76 | 19.76 | 20.05 | 19.66 | 5.47M |
| April 29, 2025 | 20.07 | 19.93 | 19.93 | 20.16 | 19.84 | 5.2M |
| April 28, 2025 | 19.69 | 20.1 | 20.1 | 20.37 | 19.59 | 9.29M |
| April 25, 2025 | 19.64 | 19.85 | 19.85 | 19.87 | 19.42 | 8.1M |
| April 24, 2025 | 19.44 | 19.65 | 19.65 | 19.77 | 19.42 | 6.18M |
| April 23, 2025 | 19.62 | 19.44 | 19.44 | 19.66 | 19.39 | 5.59M |
| April 22, 2025 | 19.62 | 19.61 | 19.61 | 19.79 | 19.44 | 7.01M |
| April 21, 2025 | 19.3 | 19.63 | 19.63 | 19.72 | 19.23 | 11.36M |
| April 18, 2025 | 19.25 | 19.22 | 19.22 | 19.3 | 19.06 | 5.51M |
| April 17, 2025 | 19.63 | 19.31 | 19.31 | 19.63 | 19.24 | 7.94M |
| April 16, 2025 | 19.65 | 19.63 | 19.63 | 19.7 | 19.39 | 6.88M |
| April 15, 2025 | 19.47 | 19.66 | 19.66 | 19.72 | 19.41 | 6.27M |
| April 14, 2025 | 19.5 | 19.5 | 19.5 | 19.57 | 19.31 | 8.01M |
| April 11, 2025 | 19.7 | 19.46 | 19.46 | 19.71 | 19.3 | 6.54M |
| April 10, 2025 | 19.94 | 19.66 | 19.66 | 19.94 | 19.45 | 15.87M |
| April 09, 2025 | 19.6 | 19.94 | 19.94 | 19.94 | 19.3 | 13.48M |
| April 08, 2025 | 19.16 | 19.7 | 19.7 | 19.7 | 18.92 | 16.44M |
| April 07, 2025 | 19.19 | 19.36 | 19.36 | 19.47 | 18.51 | 23.45M |
| April 03, 2025 | 19.17 | 19.87 | 19.87 | 19.94 | 19.04 | 12.92M |
| April 02, 2025 | 19.73 | 19.24 | 19.24 | 19.77 | 19.21 | 11.51M |
| April 01, 2025 | 19.6 | 19.78 | 19.78 | 19.79 | 19.4 | 6.43M |