19.83
+0.47(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.7 | 18.98 | 18.98 | 18.99 | 18.58 | 6.8M |
| August 14, 2025 | 19.35 | 18.73 | 18.73 | 19.4 | 18.72 | 11.01M |
| August 13, 2025 | 19.26 | 19.5 | 19.5 | 19.59 | 18.88 | 11.49M |
| August 12, 2025 | 19.14 | 19.1 | 19.1 | 19.38 | 19 | 5.97M |
| August 11, 2025 | 18.99 | 19.17 | 19.17 | 19.37 | 18.76 | 7.52M |
| August 08, 2025 | 19.36 | 18.95 | 18.95 | 19.38 | 18.82 | 9.75M |
| August 07, 2025 | 18.73 | 19.38 | 19.38 | 19.63 | 18.65 | 17.6M |
| August 06, 2025 | 19.03 | 18.72 | 18.72 | 19.16 | 18.69 | 6.03M |
| August 05, 2025 | 18.58 | 19.1 | 19.1 | 19.31 | 18.51 | 9M |
| August 04, 2025 | 18.3 | 18.58 | 18.58 | 18.69 | 18.23 | 4.97M |
| August 01, 2025 | 18.57 | 18.37 | 18.37 | 18.7 | 18.29 | 5.72M |
| July 31, 2025 | 19.06 | 18.58 | 18.58 | 19.06 | 18.49 | 8.14M |
| July 30, 2025 | 18.84 | 19.01 | 19.01 | 19.28 | 18.84 | 6.59M |
| July 29, 2025 | 19 | 18.97 | 18.97 | 19.08 | 18.77 | 5.23M |
| July 28, 2025 | 19 | 19 | 19 | 19.24 | 18.85 | 6.21M |
| July 25, 2025 | 18.89 | 18.95 | 18.95 | 19.49 | 18.81 | 8.35M |
| July 24, 2025 | 18.79 | 18.94 | 18.94 | 19.1 | 18.5 | 10.6M |
| July 23, 2025 | 19.88 | 19.07 | 19.07 | 20.27 | 19 | 24M |
| July 22, 2025 | 19.76 | 19.65 | 19.65 | 19.76 | 19.26 | 8.75M |
| July 21, 2025 | 19.43 | 19.6 | 19.6 | 19.93 | 19.24 | 9.28M |
| July 18, 2025 | 19.49 | 19.36 | 19.36 | 19.54 | 19.18 | 5.38M |
| July 17, 2025 | 19.48 | 19.49 | 19.49 | 19.74 | 19.3 | 7.56M |
| July 16, 2025 | 19.1 | 19.41 | 19.41 | 19.46 | 19.1 | 5.73M |
| July 15, 2025 | 19.54 | 19.17 | 19.17 | 19.57 | 18.92 | 8.29M |
| July 14, 2025 | 19.44 | 19.54 | 19.54 | 19.61 | 19.23 | 6.08M |
| July 11, 2025 | 19.35 | 19.48 | 19.48 | 19.61 | 19.14 | 8.85M |
| July 10, 2025 | 19.49 | 19.4 | 19.4 | 19.53 | 19.32 | 5.53M |
| July 09, 2025 | 19.68 | 19.54 | 19.54 | 19.91 | 19.51 | 7.22M |
| July 08, 2025 | 19.99 | 19.71 | 19.71 | 20.17 | 19.51 | 7.76M |
| July 07, 2025 | 19.49 | 19.98 | 19.98 | 20.33 | 19.41 | 10.64M |
| July 04, 2025 | 19.62 | 19.44 | 19.44 | 19.81 | 19.3 | 9.1M |
| July 03, 2025 | 19.68 | 19.7 | 19.7 | 19.98 | 19.61 | 7.58M |
| July 02, 2025 | 20.29 | 19.78 | 19.78 | 20.71 | 19.7 | 13.12M |
| July 01, 2025 | 19.85 | 20.39 | 20.39 | 20.84 | 19.8 | 20.65M |
| June 30, 2025 | 19.5 | 19.91 | 19.91 | 20.08 | 19.42 | 15.53M |
| June 27, 2025 | 19.42 | 19.46 | 19.46 | 19.6 | 19.3 | 7.22M |
| June 26, 2025 | 19.71 | 19.44 | 19.44 | 19.75 | 19.38 | 10.8M |
| June 25, 2025 | 19.93 | 19.81 | 19.81 | 19.99 | 19.58 | 9.68M |
| June 24, 2025 | 19.88 | 19.83 | 19.83 | 20 | 19.67 | 9.98M |
| June 23, 2025 | 19.69 | 19.86 | 19.86 | 19.95 | 19.47 | 9.68M |
| June 20, 2025 | 19.81 | 19.71 | 19.71 | 20.08 | 19.4 | 12.85M |
| June 19, 2025 | 19.81 | 19.82 | 19.82 | 20.32 | 19.61 | 16.04M |
| June 18, 2025 | 21.45 | 20.17 | 20.17 | 21.55 | 19.76 | 28.45M |
| June 17, 2025 | 20.81 | 21.24 | 21.24 | 22.1 | 20.71 | 26.63M |
| June 16, 2025 | 20.71 | 20.8 | 20.8 | 21.37 | 20.41 | 29.9M |
| June 13, 2025 | 22.11 | 21.57 | 21.57 | 23.2 | 21.05 | 40.46M |
| June 12, 2025 | 21.7 | 22.45 | 22.45 | 22.45 | 21.65 | 32.04M |
| June 11, 2025 | 21.63 | 21.87 | 21.87 | 22.2 | 21.53 | 24.07M |
| June 10, 2025 | 21.99 | 21.84 | 21.84 | 22.28 | 21.35 | 30.14M |
| June 09, 2025 | 22.06 | 22.07 | 22.07 | 22.52 | 21.98 | 23.77M |
| June 06, 2025 | 22.29 | 22.1 | 22.1 | 22.48 | 21.6 | 25.09M |
| June 05, 2025 | 22.77 | 22.33 | 22.33 | 23.26 | 21.81 | 39.81M |
| June 04, 2025 | 23.39 | 23.28 | 23.28 | 23.74 | 22.7 | 36.5M |
| June 03, 2025 | 25 | 23.4 | 23.4 | 25.25 | 22.85 | 45.73M |
| May 30, 2025 | 25.01 | 25.1 | 25.1 | 26.15 | 23.61 | 59.39M |
| May 29, 2025 | 25.11 | 26.45 | 26.05 | 26.78 | 24.71 | 65.56M |
| May 28, 2025 | 25.81 | 25.81 | 25.42 | 25.81 | 24.68 | 57.57M |
| May 27, 2025 | 23.03 | 23.46 | 23.11 | 23.46 | 22.63 | 15.53M |
| May 26, 2025 | 19.51 | 21.33 | 21.01 | 21.33 | 19.41 | 14.46M |
| May 23, 2025 | 19.51 | 19.39 | 19.1 | 20.58 | 19.26 | 40.58M |