19.00
-0.37(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.98 | 19.37 | 19.37 | 20.06 | 19.25 | 15.51M |
| August 15, 2025 | 19.4 | 19.9 | 19.9 | 20 | 19.05 | 23.58M |
| August 14, 2025 | 18.18 | 19.84 | 19.84 | 19.84 | 18.05 | 30.7M |
| August 13, 2025 | 18.1 | 18.04 | 18.04 | 18.48 | 17.98 | 11.1M |
| August 12, 2025 | 18.07 | 18.07 | 18.07 | 18.2 | 17.68 | 7.83M |
| August 11, 2025 | 17.51 | 18.07 | 18.07 | 18.1 | 17.47 | 8.87M |
| August 08, 2025 | 17.55 | 17.55 | 17.55 | 17.78 | 17.37 | 6.06M |
| August 07, 2025 | 17.38 | 17.57 | 17.57 | 17.57 | 17.16 | 7.03M |
| August 06, 2025 | 16.71 | 17.35 | 17.35 | 17.5 | 16.71 | 8.33M |
| August 05, 2025 | 16.31 | 16.71 | 16.71 | 16.88 | 16.29 | 5.91M |
| August 04, 2025 | 16.3 | 16.37 | 16.37 | 16.48 | 16.25 | 2.61M |
| August 01, 2025 | 16.18 | 16.4 | 16.4 | 16.45 | 16.14 | 3M |
| July 31, 2025 | 16.2 | 16.25 | 16.25 | 16.58 | 16.16 | 3.67M |
| July 30, 2025 | 16.19 | 16.22 | 16.22 | 16.33 | 15.96 | 4.14M |
| July 29, 2025 | 16.39 | 16.19 | 16.19 | 16.49 | 16.15 | 4.29M |
| July 28, 2025 | 16.82 | 16.39 | 16.39 | 16.85 | 16.28 | 5.45M |
| July 25, 2025 | 16.81 | 16.81 | 16.81 | 17 | 16.69 | 2.98M |
| July 24, 2025 | 16.67 | 16.84 | 16.84 | 16.94 | 16.61 | 2.68M |
| July 23, 2025 | 16.95 | 16.59 | 16.59 | 16.95 | 16.56 | 3.18M |
| July 22, 2025 | 17.14 | 16.94 | 16.94 | 17.18 | 16.88 | 2.8M |
| July 21, 2025 | 16.89 | 17.05 | 17.05 | 17.39 | 16.88 | 5.97M |
| July 18, 2025 | 16.87 | 16.88 | 16.88 | 17.09 | 16.64 | 3.33M |
| July 17, 2025 | 17.01 | 16.87 | 16.87 | 17.01 | 16.82 | 2.79M |
| July 16, 2025 | 16.82 | 16.99 | 16.99 | 17.07 | 16.7 | 3.7M |
| July 15, 2025 | 16.65 | 16.81 | 16.81 | 16.83 | 16.39 | 3.39M |
| July 14, 2025 | 16.34 | 16.68 | 16.68 | 16.74 | 16.28 | 3.9M |
| July 11, 2025 | 16.49 | 16.37 | 16.37 | 16.72 | 16.25 | 4.94M |
| July 10, 2025 | 16.65 | 16.49 | 16.49 | 16.69 | 16.38 | 3.41M |
| July 09, 2025 | 16.8 | 16.65 | 16.65 | 17.11 | 16.57 | 4.48M |
| July 08, 2025 | 16.75 | 16.81 | 16.81 | 16.97 | 16.55 | 4.81M |
| July 07, 2025 | 17.2 | 16.82 | 16.82 | 17.2 | 16.79 | 4.55M |
| July 04, 2025 | 16.92 | 17.24 | 17.24 | 17.45 | 16.76 | 7.24M |
| July 03, 2025 | 16.85 | 16.91 | 16.91 | 17.09 | 16.79 | 3.19M |
| July 02, 2025 | 16.91 | 16.85 | 16.85 | 17.2 | 16.69 | 4.08M |
| July 01, 2025 | 17.11 | 16.96 | 16.96 | 17.29 | 16.91 | 4.37M |
| June 30, 2025 | 16.8 | 17.13 | 17.13 | 17.19 | 16.69 | 4.11M |
| June 27, 2025 | 17 | 16.77 | 16.77 | 17.07 | 16.7 | 4.2M |
| June 26, 2025 | 17.01 | 17.07 | 17.07 | 17.45 | 16.91 | 5.75M |
| June 25, 2025 | 17.01 | 16.94 | 16.94 | 17.15 | 16.61 | 6.53M |
| June 24, 2025 | 17.07 | 17.03 | 17.03 | 17.38 | 16.89 | 7.02M |
| June 23, 2025 | 17.16 | 16.98 | 16.98 | 17.3 | 16.5 | 9.71M |
| June 20, 2025 | 17.92 | 17.18 | 17.18 | 18.14 | 17.16 | 9.52M |
| June 19, 2025 | 17.61 | 17.91 | 17.91 | 18.55 | 17.61 | 10.23M |
| June 18, 2025 | 17.81 | 17.7 | 17.7 | 17.99 | 17.23 | 6.79M |
| June 17, 2025 | 17.73 | 17.91 | 17.91 | 18.09 | 17.65 | 7.58M |
| June 16, 2025 | 17.37 | 17.73 | 17.73 | 17.96 | 17.07 | 10.55M |
| June 13, 2025 | 18.36 | 17.37 | 17.37 | 18.39 | 17.29 | 12.63M |
| June 12, 2025 | 17.22 | 18.05 | 18.05 | 18.39 | 17.22 | 18.92M |
| June 11, 2025 | 16.66 | 17.39 | 17.39 | 17.51 | 16.46 | 10.82M |
| June 10, 2025 | 16.73 | 16.56 | 16.56 | 17.07 | 16.35 | 9M |
| June 09, 2025 | 16 | 16.82 | 16.82 | 17.18 | 15.86 | 13.68M |
| June 06, 2025 | 15.9 | 16.18 | 16.18 | 16.43 | 15.9 | 5.16M |
| June 05, 2025 | 15.98 | 15.96 | 15.96 | 16.16 | 15.83 | 3.55M |
| June 04, 2025 | 15.65 | 15.96 | 15.96 | 16.16 | 15.58 | 4.28M |
| June 03, 2025 | 15.45 | 15.69 | 15.69 | 15.8 | 15.25 | 3.11M |
| May 30, 2025 | 15.85 | 15.45 | 15.45 | 15.99 | 15.32 | 4.32M |
| May 29, 2025 | 15.56 | 15.9 | 15.9 | 16.09 | 15.48 | 3.91M |
| May 28, 2025 | 15.62 | 15.57 | 15.57 | 15.69 | 15.39 | 2.58M |
| May 27, 2025 | 15.57 | 15.57 | 15.57 | 15.89 | 15.37 | 3.07M |
| May 26, 2025 | 16.01 | 15.63 | 15.63 | 16.01 | 15.51 | 3.66M |