19.73
+0.35(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.23 | 19.38 | 19.38 | 19.4 | 19.2 | 5.81M |
| August 15, 2025 | 19.19 | 19.22 | 19.22 | 19.3 | 19.11 | 4.66M |
| August 14, 2025 | 19.34 | 19.2 | 19.2 | 19.42 | 19.2 | 5.96M |
| August 13, 2025 | 19.56 | 19.41 | 19.41 | 19.59 | 19.27 | 5.21M |
| August 12, 2025 | 19.41 | 19.33 | 19.33 | 19.45 | 19.24 | 4.81M |
| August 11, 2025 | 19.27 | 19.42 | 19.42 | 19.44 | 19.18 | 5.7M |
| August 08, 2025 | 19.52 | 19.32 | 19.32 | 19.64 | 19.3 | 8.52M |
| August 07, 2025 | 19.4 | 19.69 | 19.69 | 20 | 19.39 | 11.61M |
| August 06, 2025 | 19.67 | 19.61 | 19.61 | 19.82 | 19.5 | 11.54M |
| August 05, 2025 | 19.48 | 19.3 | 19.3 | 19.55 | 19.25 | 9.34M |
| August 04, 2025 | 19.53 | 19.46 | 19.46 | 19.64 | 19.26 | 11.75M |
| August 01, 2025 | 19.7 | 19.8 | 19.8 | 20.78 | 19.66 | 15.85M |
| July 31, 2025 | 20.7 | 20.27 | 20.27 | 21.39 | 20.2 | 22.62M |
| July 30, 2025 | 19.53 | 21.62 | 21.62 | 22.52 | 19.53 | 33.91M |
| July 29, 2025 | 22.23 | 20.74 | 20.74 | 22.23 | 20.68 | 40.35M |
| July 28, 2025 | 20.2 | 20.21 | 20.21 | 20.49 | 19.39 | 14.79M |
| July 25, 2025 | 19.5 | 19.62 | 19.62 | 19.75 | 19.3 | 6M |
| July 24, 2025 | 19.17 | 19.5 | 19.5 | 19.69 | 19.05 | 8.37M |
| July 23, 2025 | 19.35 | 19.27 | 19.27 | 19.96 | 19.12 | 12.71M |
| July 22, 2025 | 18.96 | 19.18 | 19.18 | 19.35 | 18.81 | 8.58M |
| July 21, 2025 | 18.6 | 18.94 | 18.94 | 19.16 | 18.49 | 6.38M |
| July 18, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.53 | 3.85M |
| July 17, 2025 | 18.68 | 18.75 | 18.75 | 18.88 | 18.6 | 3.64M |
| July 16, 2025 | 18.48 | 18.66 | 18.66 | 18.71 | 18.48 | 2.9M |
| July 15, 2025 | 18.75 | 18.56 | 18.56 | 18.75 | 18.38 | 4.95M |
| July 14, 2025 | 18.74 | 18.76 | 18.76 | 18.79 | 18.6 | 3.73M |
| July 11, 2025 | 18.88 | 18.83 | 18.83 | 18.94 | 18.65 | 5.8M |
| July 10, 2025 | 18.86 | 18.9 | 18.9 | 19.11 | 18.76 | 8.99M |
| July 09, 2025 | 20 | 19.37 | 19.37 | 20.5 | 19.36 | 13.71M |
| July 08, 2025 | 19.03 | 19.1 | 19.1 | 19.26 | 18.97 | 5.28M |
| July 07, 2025 | 19.18 | 19.02 | 19.02 | 19.28 | 18.58 | 5.36M |
| July 04, 2025 | 19.68 | 19.43 | 19.43 | 19.8 | 19.15 | 8.7M |
| July 03, 2025 | 19.35 | 19.68 | 19.68 | 19.82 | 19.21 | 8.61M |
| July 02, 2025 | 19.27 | 19.58 | 19.58 | 20 | 19.15 | 8.27M |
| July 01, 2025 | 19.13 | 19.33 | 19.33 | 19.35 | 18.92 | 7M |
| June 30, 2025 | 19.6 | 19.19 | 19.19 | 19.6 | 19.11 | 9.38M |
| June 27, 2025 | 19.4 | 19.83 | 19.83 | 20.16 | 19.4 | 13.89M |
| June 26, 2025 | 18.72 | 19.24 | 19.24 | 19.66 | 18.62 | 10.31M |
| June 25, 2025 | 18.65 | 18.72 | 18.72 | 18.75 | 18.37 | 5.07M |
| June 24, 2025 | 18.5 | 18.53 | 18.53 | 18.6 | 18.34 | 4.32M |
| June 23, 2025 | 18.06 | 18.4 | 18.4 | 18.4 | 17.67 | 4.68M |
| June 20, 2025 | 18.81 | 18.24 | 18.24 | 18.89 | 18.12 | 5.43M |
| June 19, 2025 | 18.98 | 18.81 | 18.81 | 19.22 | 18.81 | 5.06M |
| June 18, 2025 | 19.45 | 18.97 | 18.97 | 19.49 | 18.93 | 9.7M |
| June 17, 2025 | 19.72 | 19.92 | 19.92 | 20.8 | 19.4 | 12.48M |
| June 16, 2025 | 18.88 | 19.55 | 19.55 | 20.03 | 18.8 | 6.6M |
| June 13, 2025 | 19.62 | 18.98 | 18.98 | 19.65 | 18.91 | 6.33M |
| June 12, 2025 | 19.8 | 19.61 | 19.61 | 19.85 | 19.6 | 5.07M |
| June 11, 2025 | 19.9 | 19.85 | 19.85 | 20.03 | 19.77 | 6.64M |
| June 10, 2025 | 19.94 | 20.17 | 20.17 | 21 | 19.76 | 10.64M |
| June 09, 2025 | 20.19 | 20.01 | 20.01 | 20.2 | 19.82 | 4.2M |
| June 06, 2025 | 20.2 | 19.96 | 19.96 | 20.2 | 19.79 | 5.12M |
| June 05, 2025 | 20.69 | 20.2 | 20.2 | 20.8 | 20.13 | 6.89M |
| June 04, 2025 | 20.01 | 20.62 | 20.62 | 20.62 | 19.88 | 8.25M |
| June 03, 2025 | 19.6 | 20 | 20 | 20.08 | 19.49 | 4.94M |
| May 30, 2025 | 19.65 | 19.82 | 19.82 | 20.16 | 19.55 | 6.31M |
| May 29, 2025 | 19.62 | 19.65 | 19.65 | 19.75 | 19.4 | 4.92M |
| May 28, 2025 | 20 | 19.67 | 19.67 | 20 | 19.31 | 6.11M |
| May 27, 2025 | 19.86 | 19.91 | 19.91 | 20.28 | 19.72 | 5.9M |
| May 26, 2025 | 19.99 | 19.72 | 19.72 | 20.12 | 19.51 | 7.3M |