19.40
+0.25(+1.31%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.92 | 19.15 | 19.15 | 19.2 | 18.84 | 11.63M |
September 04, 2025 | 19 | 18.97 | 18.97 | 19.04 | 18.76 | 11.92M |
September 03, 2025 | 19.09 | 18.94 | 18.94 | 19.23 | 18.91 | 12.44M |
September 02, 2025 | 19.19 | 19.12 | 19.12 | 19.3 | 19.02 | 15.16M |
September 01, 2025 | 19.25 | 19.2 | 19.2 | 19.47 | 19.11 | 14.26M |
August 29, 2025 | 19.01 | 19.12 | 19.12 | 19.28 | 18.97 | 15.44M |
August 28, 2025 | 19.2 | 19.02 | 19.02 | 19.29 | 18.76 | 34.8M |
August 27, 2025 | 19.85 | 19.53 | 19.53 | 19.89 | 19.52 | 20.66M |
August 26, 2025 | 19.77 | 19.87 | 19.87 | 20.03 | 19.61 | 23.31M |
August 25, 2025 | 19.2 | 19.78 | 19.78 | 19.85 | 19.18 | 38.34M |
August 22, 2025 | 19.19 | 19.15 | 19.15 | 19.19 | 19.04 | 14.95M |
August 21, 2025 | 19.28 | 19.2 | 19.2 | 19.34 | 19.13 | 13.88M |
August 20, 2025 | 19.15 | 19.24 | 19.24 | 19.32 | 19.05 | 15.04M |
August 19, 2025 | 19.2 | 19.12 | 19.12 | 19.22 | 19.03 | 14.43M |
August 18, 2025 | 18.97 | 19.15 | 19.15 | 19.41 | 18.92 | 20.2M |
August 15, 2025 | 18.79 | 18.94 | 18.94 | 18.96 | 18.76 | 13.48M |
August 14, 2025 | 18.88 | 18.84 | 18.84 | 19.16 | 18.79 | 17.48M |
August 13, 2025 | 18.88 | 18.88 | 18.88 | 18.95 | 18.77 | 11.28M |
August 12, 2025 | 18.93 | 18.86 | 18.86 | 18.98 | 18.81 | 8.1M |
August 11, 2025 | 18.79 | 18.92 | 18.92 | 18.92 | 18.73 | 7.95M |
August 08, 2025 | 18.93 | 18.8 | 18.8 | 18.94 | 18.8 | 7.33M |
August 07, 2025 | 19 | 18.93 | 18.93 | 19.01 | 18.9 | 6.84M |
August 06, 2025 | 18.93 | 18.93 | 18.93 | 18.95 | 18.82 | 4.99M |
August 05, 2025 | 18.89 | 18.93 | 18.93 | 18.94 | 18.81 | 6.76M |
August 04, 2025 | 18.73 | 18.87 | 18.87 | 18.87 | 18.7 | 6.8M |
August 01, 2025 | 18.75 | 18.8 | 18.8 | 18.93 | 18.7 | 7.79M |
July 31, 2025 | 19.11 | 18.81 | 18.81 | 19.11 | 18.79 | 16.56M |
July 30, 2025 | 19.06 | 19.12 | 19.12 | 19.23 | 18.99 | 12.08M |
July 29, 2025 | 19.18 | 19.12 | 19.12 | 19.21 | 18.99 | 11.44M |
July 28, 2025 | 19.32 | 19.17 | 19.17 | 19.36 | 19.09 | 12.89M |
July 25, 2025 | 19.52 | 19.33 | 19.33 | 19.56 | 19.28 | 12.89M |
July 24, 2025 | 19.19 | 19.53 | 19.53 | 19.57 | 19.13 | 17.13M |
July 23, 2025 | 19.25 | 19.16 | 19.16 | 19.37 | 19.13 | 14.31M |
July 22, 2025 | 19.06 | 19.23 | 19.23 | 19.26 | 18.98 | 16.11M |
July 21, 2025 | 19.03 | 19.05 | 19.05 | 19.07 | 18.96 | 11.16M |
July 18, 2025 | 18.99 | 19.03 | 19.03 | 19.08 | 18.93 | 10.82M |
July 17, 2025 | 18.96 | 18.96 | 18.96 | 19.05 | 18.89 | 7.73M |
July 16, 2025 | 18.79 | 18.94 | 18.94 | 18.95 | 18.78 | 7.31M |
July 15, 2025 | 19 | 18.77 | 18.77 | 19.16 | 18.75 | 14.95M |
July 14, 2025 | 19 | 19 | 19 | 19.59 | 18.9 | 12.58M |
July 11, 2025 | 18.9 | 18.98 | 18.98 | 19.15 | 18.89 | 15.71M |
July 10, 2025 | 18.6 | 18.74 | 18.74 | 18.78 | 18.56 | 8.67M |
July 09, 2025 | 18.62 | 18.61 | 18.61 | 18.77 | 18.56 | 8.06M |
July 08, 2025 | 18.53 | 18.66 | 18.66 | 18.69 | 18.51 | 8.48M |
July 07, 2025 | 18.51 | 18.55 | 18.55 | 18.61 | 18.41 | 5.01M |
July 04, 2025 | 19 | 18.85 | 18.85 | 19.04 | 18.84 | 8.89M |
July 03, 2025 | 19.04 | 18.98 | 18.98 | 19.12 | 18.95 | 8.43M |
July 02, 2025 | 19.02 | 19.04 | 19.04 | 19.05 | 18.94 | 7.22M |
July 01, 2025 | 19 | 18.99 | 18.99 | 19.02 | 18.85 | 7.25M |
June 30, 2025 | 18.9 | 19 | 19 | 19.03 | 18.85 | 7.77M |
June 27, 2025 | 18.86 | 18.9 | 18.9 | 18.95 | 18.8 | 6.53M |
June 26, 2025 | 19 | 18.81 | 18.81 | 19.04 | 18.81 | 7.69M |
June 25, 2025 | 18.93 | 19.02 | 19.02 | 19.04 | 18.72 | 9.91M |
June 24, 2025 | 18.61 | 18.78 | 18.78 | 18.8 | 18.6 | 8.59M |
June 23, 2025 | 18.55 | 18.58 | 18.58 | 18.61 | 18.41 | 7.2M |
June 20, 2025 | 18.69 | 18.61 | 18.61 | 18.75 | 18.6 | 6.76M |
June 19, 2025 | 19.05 | 18.68 | 18.68 | 19.09 | 18.6 | 12.43M |
June 18, 2025 | 19.19 | 19.04 | 19.04 | 19.33 | 19.03 | 12.14M |
June 17, 2025 | 18.91 | 19.09 | 19.09 | 19.18 | 18.85 | 10.76M |
June 16, 2025 | 19.37 | 18.9 | 18.9 | 19.37 | 18.81 | 15.91M |