19.77
+0.97(+5.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.7 | 18.8 | 18.8 | 19.08 | 17.43 | 21.23M |
| August 15, 2025 | 16.68 | 17.69 | 17.69 | 17.84 | 16.66 | 12.63M |
| August 14, 2025 | 16.65 | 16.64 | 16.64 | 16.7 | 16.3 | 5.79M |
| August 13, 2025 | 16.43 | 16.65 | 16.65 | 16.89 | 16.43 | 6.5M |
| August 12, 2025 | 16.53 | 16.48 | 16.48 | 16.6 | 16.34 | 5.55M |
| August 11, 2025 | 15.8 | 16.53 | 16.53 | 16.95 | 15.71 | 11.51M |
| August 08, 2025 | 15.76 | 15.79 | 15.79 | 15.85 | 15.58 | 2.93M |
| August 07, 2025 | 15.92 | 15.76 | 15.76 | 15.95 | 15.73 | 4.45M |
| August 06, 2025 | 16 | 15.89 | 15.89 | 16.03 | 15.7 | 5.14M |
| August 05, 2025 | 15.53 | 15.96 | 15.96 | 16.33 | 15.5 | 10.78M |
| August 04, 2025 | 14.76 | 15.55 | 15.55 | 15.58 | 14.7 | 6.65M |
| August 01, 2025 | 14.92 | 14.83 | 14.83 | 14.92 | 14.7 | 2.54M |
| July 31, 2025 | 14.94 | 14.79 | 14.79 | 15.05 | 14.76 | 3.32M |
| July 30, 2025 | 15.06 | 14.96 | 14.96 | 15.11 | 14.85 | 3.17M |
| July 29, 2025 | 15.04 | 15.13 | 15.13 | 15.2 | 15.04 | 2.79M |
| July 28, 2025 | 15.32 | 15.19 | 15.19 | 15.35 | 15.13 | 3.08M |
| July 25, 2025 | 15.2 | 15.27 | 15.27 | 15.29 | 15.05 | 3.5M |
| July 24, 2025 | 14.9 | 15.22 | 15.22 | 15.55 | 14.8 | 5.68M |
| July 23, 2025 | 15.01 | 14.9 | 14.9 | 15.1 | 14.83 | 3.53M |
| July 22, 2025 | 15.1 | 15.05 | 15.05 | 15.15 | 14.95 | 2.53M |
| July 21, 2025 | 14.84 | 15.09 | 15.09 | 15.12 | 14.82 | 3.34M |
| July 18, 2025 | 15.2 | 14.98 | 14.78 | 15.23 | 14.92 | 3.29M |
| July 17, 2025 | 15.07 | 15.15 | 15.15 | 15.38 | 14.95 | 4.1M |
| July 16, 2025 | 14.92 | 15.02 | 15.02 | 15.07 | 14.85 | 2.27M |
| July 15, 2025 | 14.81 | 14.94 | 14.94 | 14.95 | 14.73 | 2.62M |
| July 14, 2025 | 14.78 | 14.87 | 14.87 | 14.97 | 14.7 | 3M |
| July 11, 2025 | 14.58 | 14.78 | 14.78 | 14.91 | 14.49 | 3.55M |
| July 10, 2025 | 14.58 | 14.57 | 14.57 | 14.67 | 14.48 | 1.73M |
| July 09, 2025 | 14.73 | 14.66 | 14.66 | 14.78 | 14.61 | 2.38M |
| July 08, 2025 | 14.6 | 14.7 | 14.7 | 14.73 | 14.46 | 2.21M |
| July 07, 2025 | 14.48 | 14.53 | 14.53 | 14.56 | 14.38 | 2M |
| July 04, 2025 | 14.64 | 14.49 | 14.49 | 14.74 | 14.42 | 2.46M |
| July 03, 2025 | 14.62 | 14.69 | 14.69 | 14.82 | 14.56 | 2.36M |
| July 02, 2025 | 14.62 | 14.62 | 14.62 | 14.75 | 14.39 | 3.96M |
| July 01, 2025 | 14.47 | 14.56 | 14.56 | 14.66 | 14.38 | 2.68M |
| June 30, 2025 | 14.23 | 14.51 | 14.51 | 14.53 | 14.2 | 3.01M |
| June 27, 2025 | 14.14 | 14.22 | 14.22 | 14.3 | 14.06 | 2.21M |
| June 26, 2025 | 14.25 | 14.13 | 14.13 | 14.4 | 14.12 | 3.04M |
| June 25, 2025 | 14.25 | 14.38 | 14.38 | 14.4 | 14.18 | 3.11M |
| June 24, 2025 | 13.79 | 14.2 | 14.2 | 14.27 | 13.74 | 3.68M |
| June 23, 2025 | 13.54 | 13.73 | 13.73 | 13.8 | 13.54 | 2.24M |
| June 20, 2025 | 13.85 | 13.74 | 13.74 | 14.09 | 13.66 | 2.24M |
| June 19, 2025 | 14.05 | 13.85 | 13.85 | 14.17 | 13.81 | 2.41M |
| June 18, 2025 | 14.11 | 14.04 | 14.04 | 14.16 | 13.93 | 1.63M |
| June 17, 2025 | 14.22 | 14.09 | 14.09 | 14.22 | 14.02 | 1.6M |
| June 16, 2025 | 13.97 | 14.16 | 14.16 | 14.18 | 13.97 | 2.2M |
| June 13, 2025 | 14.36 | 13.96 | 13.96 | 14.36 | 13.86 | 3.75M |
| June 12, 2025 | 14.49 | 14.41 | 14.41 | 14.57 | 14.35 | 1.81M |
| June 11, 2025 | 14.38 | 14.49 | 14.49 | 14.7 | 14.38 | 2.53M |
| June 10, 2025 | 14.76 | 14.44 | 14.44 | 14.84 | 14.18 | 3.9M |
| June 09, 2025 | 14.55 | 14.75 | 14.75 | 15.08 | 14.51 | 4.05M |
| June 06, 2025 | 14.59 | 14.51 | 14.51 | 14.65 | 14.4 | 2.21M |
| June 05, 2025 | 14.59 | 14.58 | 14.58 | 14.68 | 14.41 | 2.99M |
| June 04, 2025 | 14.39 | 14.61 | 14.61 | 14.7 | 14.38 | 2.96M |
| June 03, 2025 | 14.21 | 14.38 | 14.38 | 14.49 | 14.2 | 2.21M |
| May 30, 2025 | 14.91 | 14.48 | 14.48 | 14.94 | 14.42 | 3.03M |
| May 29, 2025 | 14.61 | 14.89 | 14.89 | 15.02 | 14.59 | 3.27M |
| May 28, 2025 | 14.86 | 14.74 | 14.74 | 15 | 14.61 | 2.37M |
| May 27, 2025 | 15.05 | 14.93 | 14.93 | 15.05 | 14.6 | 3.39M |
| May 26, 2025 | 14.8 | 15.05 | 15.05 | 15.2 | 14.75 | 3.48M |