19.29
-0.49(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.7 | 19.78 | 19.78 | 20.58 | 19.55 | 19.87M |
| August 15, 2025 | 18.26 | 19.25 | 19.25 | 19.5 | 18.15 | 13.42M |
| August 14, 2025 | 18.62 | 18.3 | 18.3 | 18.75 | 18.29 | 4.46M |
| August 13, 2025 | 18.6 | 18.61 | 18.61 | 18.69 | 18.5 | 3M |
| August 12, 2025 | 18.64 | 18.59 | 18.59 | 18.77 | 18.55 | 2.77M |
| August 11, 2025 | 18.49 | 18.64 | 18.64 | 18.66 | 18.38 | 3.21M |
| August 08, 2025 | 18.58 | 18.41 | 18.41 | 18.58 | 18.29 | 2.78M |
| August 07, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.48 | 2.82M |
| August 06, 2025 | 18.48 | 18.65 | 18.65 | 18.76 | 18.4 | 4.31M |
| August 05, 2025 | 18.39 | 18.45 | 18.45 | 18.5 | 18.34 | 2.32M |
| August 04, 2025 | 18 | 18.36 | 18.36 | 18.39 | 17.91 | 2M |
| August 01, 2025 | 18.2 | 18.16 | 18.16 | 18.26 | 18.07 | 1.62M |
| July 31, 2025 | 18.26 | 18.12 | 18.12 | 18.44 | 18.06 | 2.34M |
| July 30, 2025 | 18.54 | 18.32 | 18.32 | 18.55 | 18.2 | 2.49M |
| July 29, 2025 | 18.51 | 18.45 | 18.45 | 18.51 | 18.36 | 1.96M |
| July 28, 2025 | 18.55 | 18.49 | 18.49 | 18.64 | 18.45 | 2.23M |
| July 25, 2025 | 18.51 | 18.46 | 18.46 | 18.53 | 18.41 | 1.83M |
| July 24, 2025 | 18.25 | 18.51 | 18.51 | 18.53 | 18.24 | 2.9M |
| July 23, 2025 | 18.45 | 18.24 | 18.24 | 18.49 | 18.2 | 2.56M |
| July 22, 2025 | 18.61 | 18.45 | 18.45 | 18.61 | 18.37 | 3.01M |
| July 21, 2025 | 18.53 | 18.61 | 18.61 | 18.68 | 18.46 | 2.35M |
| July 18, 2025 | 18.62 | 18.53 | 18.53 | 18.64 | 18.44 | 2.32M |
| July 17, 2025 | 18.69 | 18.63 | 18.63 | 18.7 | 18.51 | 2.97M |
| July 16, 2025 | 18.26 | 18.58 | 18.58 | 18.75 | 18.19 | 4.1M |
| July 15, 2025 | 18.48 | 18.27 | 18.27 | 18.57 | 18.12 | 3.69M |
| July 14, 2025 | 18.48 | 18.7 | 18.7 | 18.79 | 18.33 | 3.83M |
| July 11, 2025 | 18.43 | 18.42 | 18.42 | 18.48 | 18.3 | 2.29M |
| July 10, 2025 | 18.41 | 18.39 | 18.39 | 18.49 | 18.31 | 2.85M |
| July 09, 2025 | 18.75 | 18.49 | 18.49 | 18.98 | 18.44 | 3.99M |
| July 08, 2025 | 18.61 | 18.66 | 18.66 | 18.79 | 18.46 | 3.49M |
| July 07, 2025 | 18.6 | 18.65 | 18.65 | 18.65 | 18.32 | 3.81M |
| July 04, 2025 | 19.11 | 18.72 | 18.72 | 19.31 | 18.51 | 7.19M |
| July 03, 2025 | 18.2 | 19 | 19 | 19.96 | 18.11 | 10.2M |
| July 02, 2025 | 18.23 | 18.17 | 18.17 | 18.26 | 18.03 | 2.2M |
| July 01, 2025 | 18.34 | 18.26 | 18.26 | 18.45 | 18.14 | 2.46M |
| June 30, 2025 | 18.29 | 18.33 | 18.33 | 18.37 | 18.19 | 3.03M |
| June 27, 2025 | 18.21 | 18.31 | 18.31 | 18.43 | 18.12 | 3.88M |
| June 26, 2025 | 18.19 | 18.06 | 18.06 | 18.26 | 18.03 | 2.9M |
| June 25, 2025 | 18.19 | 18.19 | 18.19 | 18.26 | 18.04 | 3.72M |
| June 24, 2025 | 17.75 | 18.14 | 18.14 | 18.19 | 17.75 | 3.61M |
| June 23, 2025 | 17.34 | 17.72 | 17.72 | 17.74 | 17.28 | 2.3M |
| June 20, 2025 | 17.6 | 17.45 | 17.45 | 17.82 | 17.45 | 2.55M |
| June 19, 2025 | 17.95 | 17.69 | 17.69 | 18.22 | 17.59 | 3.45M |
| June 18, 2025 | 18.2 | 18.1 | 18.1 | 18.22 | 17.91 | 2.26M |
| June 17, 2025 | 18.3 | 18.2 | 18.16 | 18.36 | 18.11 | 2.45M |
| June 16, 2025 | 18.18 | 18.23 | 18.19 | 18.33 | 18.08 | 2.75M |
| June 13, 2025 | 18.79 | 18.2 | 18.16 | 18.8 | 18.18 | 5.35M |
| June 12, 2025 | 18.82 | 18.9 | 18.9 | 19.13 | 18.65 | 4.26M |
| June 11, 2025 | 18.83 | 18.95 | 18.95 | 19.27 | 18.82 | 5.29M |
| June 10, 2025 | 19.29 | 18.68 | 18.68 | 19.3 | 18.44 | 7.39M |
| June 09, 2025 | 19.23 | 19.28 | 19.28 | 19.34 | 19.12 | 4.38M |
| June 06, 2025 | 19.51 | 19.26 | 19.26 | 19.68 | 19.15 | 5.41M |
| June 05, 2025 | 19.69 | 19.55 | 19.55 | 19.71 | 19.35 | 5.26M |
| June 04, 2025 | 19.42 | 19.68 | 19.68 | 19.88 | 19.3 | 6.34M |
| June 03, 2025 | 19.2 | 19.45 | 19.45 | 19.51 | 18.8 | 7.06M |
| May 30, 2025 | 19.83 | 19.31 | 19.31 | 19.91 | 19.22 | 9.37M |
| May 29, 2025 | 20 | 20.03 | 20.03 | 20.65 | 19.94 | 10.92M |
| May 28, 2025 | 20.32 | 20.13 | 20.13 | 20.64 | 19.87 | 14.03M |
| May 27, 2025 | 19.96 | 20.64 | 20.64 | 21.5 | 19.53 | 22.77M |
| May 26, 2025 | 19.7 | 19.82 | 19.82 | 20.47 | 19.6 | 12.26M |