19.97
-0.3(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20 | 20.27 | 20.27 | 20.98 | 19.92 | 6.56M |
| August 15, 2025 | 19.26 | 19.92 | 19.92 | 19.93 | 19.26 | 4.27M |
| August 14, 2025 | 20.41 | 19.18 | 19.18 | 20.63 | 19.18 | 5.6M |
| August 13, 2025 | 19.68 | 20.41 | 20.41 | 20.51 | 19.53 | 7.69M |
| August 12, 2025 | 19.47 | 19.54 | 19.54 | 20.1 | 19.43 | 8.77M |
| August 11, 2025 | 18.58 | 19.8 | 19.8 | 20.6 | 18.56 | 11M |
| August 08, 2025 | 17.92 | 18.79 | 18.79 | 19.1 | 17.7 | 9.65M |
| August 07, 2025 | 17.79 | 17.96 | 17.96 | 18.08 | 17.59 | 5.22M |
| August 06, 2025 | 17.31 | 17.8 | 17.8 | 17.98 | 17.17 | 6.65M |
| August 05, 2025 | 17.36 | 17.3 | 17.3 | 17.46 | 17.22 | 4.1M |
| August 04, 2025 | 17.45 | 17.38 | 17.38 | 17.62 | 17.21 | 3.97M |
| August 01, 2025 | 17.1 | 17.51 | 17.51 | 17.75 | 17.01 | 7.51M |
| July 31, 2025 | 17.83 | 17.09 | 17.09 | 17.84 | 17.09 | 9.38M |
| July 30, 2025 | 18.36 | 18 | 18 | 18.79 | 17.67 | 15.26M |
| July 29, 2025 | 21.4 | 19.13 | 19.13 | 21.4 | 18.88 | 21.21M |
| July 28, 2025 | 17.6 | 19.45 | 19.45 | 19.45 | 17.6 | 8.68M |
| July 25, 2025 | 17.5 | 17.68 | 17.68 | 18.14 | 17.33 | 5.04M |
| July 24, 2025 | 17.25 | 17.5 | 17.5 | 17.52 | 17.23 | 2.03M |
| July 23, 2025 | 17.28 | 17.14 | 17.14 | 17.4 | 17.12 | 2.1M |
| July 22, 2025 | 17.4 | 17.33 | 17.33 | 17.98 | 17.27 | 2.82M |
| July 21, 2025 | 17.31 | 17.4 | 17.4 | 17.63 | 17.31 | 2.03M |
| July 18, 2025 | 17.53 | 17.32 | 17.32 | 17.54 | 17.11 | 1.82M |
| July 17, 2025 | 17.48 | 17.46 | 17.46 | 17.62 | 17.27 | 1.62M |
| July 16, 2025 | 17.2 | 17.46 | 17.46 | 17.54 | 17.14 | 1.81M |
| July 15, 2025 | 17.55 | 17.2 | 17.2 | 17.63 | 17 | 2.54M |
| July 14, 2025 | 17.72 | 17.64 | 17.64 | 17.79 | 17.5 | 2.16M |
| July 11, 2025 | 17.6 | 17.72 | 17.72 | 17.78 | 17.42 | 2.4M |
| July 10, 2025 | 17.54 | 17.59 | 17.59 | 17.92 | 17.3 | 3.6M |
| July 09, 2025 | 17.72 | 17.68 | 17.68 | 18.28 | 17.52 | 4.24M |
| July 08, 2025 | 17.33 | 17.63 | 17.63 | 18.41 | 17.33 | 9.28M |
| July 07, 2025 | 16.34 | 17.01 | 17.01 | 17.49 | 16.25 | 5.81M |
| July 04, 2025 | 17.19 | 16.39 | 16.39 | 17.2 | 16.39 | 4.68M |
| July 03, 2025 | 17.12 | 17.17 | 17.17 | 17.6 | 17.08 | 2.17M |
| July 02, 2025 | 17.75 | 17.11 | 17.11 | 17.75 | 17.06 | 3M |
| July 01, 2025 | 17.54 | 17.75 | 17.75 | 17.93 | 17.41 | 4.08M |
| June 30, 2025 | 17.02 | 17.54 | 17.54 | 17.59 | 16.93 | 4.21M |
| June 27, 2025 | 17.1 | 17.03 | 17.03 | 17.24 | 16.91 | 2.43M |
| June 26, 2025 | 16.88 | 17.14 | 17.14 | 17.66 | 16.6 | 4.38M |
| June 25, 2025 | 17.36 | 16.98 | 16.98 | 17.49 | 16.8 | 4.52M |
| June 24, 2025 | 17.1 | 17.22 | 17.22 | 17.36 | 16.9 | 3.77M |
| June 23, 2025 | 16.82 | 16.9 | 16.9 | 17.19 | 16.61 | 4.56M |
| June 20, 2025 | 17.21 | 17.03 | 17.03 | 17.4 | 16.78 | 4.86M |
| June 19, 2025 | 17 | 17.43 | 17.43 | 17.44 | 16.46 | 8.94M |
| June 18, 2025 | 18.08 | 16.97 | 16.97 | 18.3 | 16.7 | 9.9M |
| June 17, 2025 | 19.01 | 18.4 | 18.4 | 19.15 | 18.08 | 7.75M |
| June 16, 2025 | 18.88 | 18.98 | 18.98 | 19.28 | 18.43 | 8.96M |
| June 13, 2025 | 19.17 | 19 | 19 | 19.64 | 18.51 | 13.62M |
| June 12, 2025 | 17.85 | 19.81 | 19.81 | 19.81 | 17.7 | 15.31M |
| June 11, 2025 | 17.56 | 18.01 | 18.01 | 18.2 | 17.2 | 12.05M |
| June 10, 2025 | 17.88 | 17.46 | 17.46 | 17.94 | 17.25 | 11.29M |
| June 09, 2025 | 17.03 | 17.69 | 17.69 | 18.15 | 17.02 | 14.27M |
| June 06, 2025 | 18.15 | 17.17 | 17.17 | 18.15 | 16.93 | 17.33M |
| June 05, 2025 | 18.7 | 18.36 | 18.36 | 19.43 | 17.97 | 24.37M |
| June 04, 2025 | 16.08 | 17.66 | 17.66 | 17.66 | 16.08 | 11.79M |
| June 03, 2025 | 15.82 | 16.05 | 16.05 | 16.25 | 15.41 | 8.7M |
| May 30, 2025 | 16.35 | 16.36 | 16.06 | 16.61 | 16.02 | 9.19M |
| May 29, 2025 | 17.23 | 16.99 | 16.68 | 18.67 | 16.56 | 17.27M |
| May 28, 2025 | 17.1 | 17.21 | 16.89 | 17.3 | 16.81 | 7.32M |
| May 27, 2025 | 16.77 | 17.19 | 16.87 | 17.37 | 16.63 | 11.36M |
| May 26, 2025 | 16.25 | 16.75 | 16.44 | 17.1 | 15.9 | 9.76M |