19.04
-0.05(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.15 | 19.09 | 19.09 | 19.22 | 18.92 | 7.11M |
| August 15, 2025 | 19.08 | 19.09 | 19.09 | 19.11 | 18.8 | 5.46M |
| August 14, 2025 | 19.43 | 19.08 | 19.08 | 19.48 | 19.03 | 5.12M |
| August 13, 2025 | 19.56 | 19.41 | 19.41 | 19.61 | 19.3 | 4.9M |
| August 12, 2025 | 19.65 | 19.51 | 19.51 | 19.65 | 19.31 | 3.98M |
| August 11, 2025 | 19.38 | 19.64 | 19.64 | 19.75 | 19.27 | 4.63M |
| August 08, 2025 | 19.41 | 19.27 | 19.27 | 19.44 | 19.21 | 2.8M |
| August 07, 2025 | 19.69 | 19.42 | 19.42 | 19.75 | 19.41 | 4.22M |
| August 06, 2025 | 19.54 | 19.67 | 19.67 | 19.7 | 19.43 | 6.28M |
| August 05, 2025 | 19.62 | 19.47 | 19.47 | 19.72 | 19.3 | 8.39M |
| August 04, 2025 | 19.21 | 19.46 | 19.46 | 19.71 | 19.16 | 7.38M |
| August 01, 2025 | 19.41 | 19.35 | 19.35 | 19.52 | 19.16 | 4.06M |
| July 31, 2025 | 19.69 | 19.45 | 19.45 | 19.84 | 19.32 | 6.11M |
| July 30, 2025 | 19.98 | 19.76 | 19.76 | 20.08 | 19.68 | 5.13M |
| July 29, 2025 | 20.25 | 20.09 | 20.09 | 20.29 | 19.85 | 7.32M |
| July 28, 2025 | 20.3 | 20.3 | 20.3 | 20.88 | 20.25 | 8.97M |
| July 25, 2025 | 20.39 | 20.29 | 20.29 | 20.65 | 20.18 | 5.56M |
| July 24, 2025 | 19.51 | 20.29 | 20.29 | 20.35 | 19.51 | 11.12M |
| July 23, 2025 | 19.57 | 19.51 | 19.51 | 19.77 | 19.46 | 3.82M |
| July 22, 2025 | 19 | 19.58 | 19.58 | 19.67 | 18.93 | 16.35M |
| July 21, 2025 | 18.94 | 19.01 | 19.01 | 19.17 | 18.84 | 5.14M |
| July 18, 2025 | 19.17 | 18.93 | 18.93 | 19.28 | 18.72 | 7.51M |
| July 17, 2025 | 19.56 | 19.2 | 19.2 | 19.67 | 19.07 | 8.06M |
| July 16, 2025 | 19.59 | 19.6 | 19.6 | 19.75 | 19.33 | 4.97M |
| July 15, 2025 | 19.36 | 19.58 | 19.58 | 20.19 | 19.36 | 8.99M |
| July 14, 2025 | 19.28 | 19.36 | 19.36 | 19.53 | 19.1 | 7.72M |
| July 11, 2025 | 19.56 | 19.32 | 19.32 | 19.62 | 19.22 | 8.21M |
| July 10, 2025 | 18.7 | 19.54 | 19.54 | 19.59 | 18.5 | 14.2M |
| July 09, 2025 | 18.97 | 18.77 | 18.77 | 19.16 | 18.55 | 9.65M |
| July 08, 2025 | 19.73 | 19.22 | 18.98 | 19.84 | 18.92 | 21.51M |
| July 07, 2025 | 19.31 | 19.74 | 19.49 | 20.29 | 19.31 | 30.25M |
| July 04, 2025 | 17.8 | 18.75 | 18.52 | 18.86 | 17.71 | 18.81M |
| July 03, 2025 | 17.78 | 17.8 | 17.58 | 17.89 | 17.74 | 2.83M |
| July 02, 2025 | 17.93 | 17.81 | 17.59 | 17.95 | 17.59 | 5.16M |
| July 01, 2025 | 17.74 | 17.96 | 17.74 | 18.14 | 17.67 | 5.2M |
| June 30, 2025 | 17.8 | 17.75 | 17.53 | 17.95 | 17.65 | 4.65M |
| June 27, 2025 | 17.91 | 17.77 | 17.55 | 17.95 | 17.75 | 2.9M |
| June 26, 2025 | 18.16 | 17.81 | 17.59 | 18.18 | 17.79 | 4.5M |
| June 25, 2025 | 18.1 | 18.16 | 17.93 | 18.19 | 18.06 | 2.39M |
| June 24, 2025 | 17.74 | 18.16 | 17.93 | 18.3 | 17.74 | 6.62M |
| June 23, 2025 | 17.63 | 17.64 | 17.64 | 17.75 | 17.46 | 2.26M |
| June 20, 2025 | 17.77 | 17.74 | 17.74 | 17.82 | 17.62 | 2.26M |
| June 19, 2025 | 17.89 | 17.75 | 17.75 | 18.02 | 17.7 | 1.98M |
| June 18, 2025 | 17.9 | 17.94 | 17.94 | 18.1 | 17.87 | 1.66M |
| June 17, 2025 | 18.13 | 18.04 | 18.04 | 18.28 | 17.96 | 2.25M |
| June 16, 2025 | 17.91 | 18.09 | 18.09 | 18.29 | 17.89 | 3.76M |
| June 13, 2025 | 18.17 | 18.03 | 18.03 | 18.26 | 17.94 | 3.72M |
| June 12, 2025 | 18.3 | 18.23 | 18.23 | 18.35 | 18.19 | 2.13M |
| June 11, 2025 | 18.18 | 18.33 | 18.33 | 18.39 | 18.12 | 4.41M |
| June 10, 2025 | 18.13 | 18.13 | 18.13 | 18.24 | 17.91 | 4.19M |
| June 09, 2025 | 18.42 | 18.15 | 18.15 | 18.58 | 18.1 | 7.13M |
| June 06, 2025 | 18.34 | 18.53 | 18.53 | 18.6 | 18.12 | 4.74M |
| June 05, 2025 | 18.55 | 18.32 | 18.32 | 18.59 | 18.2 | 4.97M |
| June 04, 2025 | 18.09 | 18.25 | 18.25 | 18.31 | 18 | 2.98M |
| June 03, 2025 | 18.19 | 18.08 | 18.08 | 18.25 | 17.93 | 3.35M |
| May 30, 2025 | 18.29 | 18.28 | 18.28 | 18.37 | 18.16 | 2.89M |
| May 29, 2025 | 17.98 | 18.31 | 18.31 | 18.37 | 17.98 | 4.71M |
| May 28, 2025 | 17.88 | 18 | 18 | 18.25 | 17.87 | 4.55M |
| May 27, 2025 | 17.9 | 17.88 | 17.88 | 17.98 | 17.73 | 3.69M |
| May 26, 2025 | 18.05 | 17.9 | 17.9 | 18.14 | 17.74 | 5.13M |