19.04
+0.21(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.8 | 18.83 | 18.83 | 19.01 | 18.65 | 34.37M |
| August 15, 2025 | 18.5 | 18.78 | 18.78 | 18.9 | 18.31 | 30.33M |
| August 14, 2025 | 19.1 | 18.58 | 18.58 | 19.1 | 18.55 | 40.56M |
| August 13, 2025 | 18.47 | 19.08 | 19.08 | 19.13 | 18.31 | 52.3M |
| August 12, 2025 | 18.46 | 18.43 | 18.43 | 18.76 | 18.23 | 33.12M |
| August 11, 2025 | 18.18 | 18.45 | 18.45 | 18.53 | 18.12 | 35.92M |
| August 08, 2025 | 18.1 | 18.17 | 18.17 | 18.23 | 17.79 | 31.45M |
| August 07, 2025 | 18.41 | 18.05 | 18.05 | 18.62 | 17.88 | 45M |
| August 06, 2025 | 18.98 | 18.46 | 18.46 | 19.33 | 18.29 | 51.61M |
| August 05, 2025 | 18.51 | 18.66 | 18.66 | 18.92 | 18.31 | 41.97M |
| August 04, 2025 | 18.07 | 18.39 | 18.39 | 18.47 | 17.83 | 46.97M |
| August 01, 2025 | 18.86 | 18.32 | 18.32 | 19.28 | 18.28 | 63.91M |
| July 31, 2025 | 18.78 | 18.98 | 18.98 | 19.68 | 18.76 | 67.18M |
| July 30, 2025 | 19.66 | 18.93 | 18.93 | 19.98 | 18.63 | 90.04M |
| July 29, 2025 | 18.17 | 19.68 | 19.68 | 19.68 | 17.64 | 111.49M |
| July 28, 2025 | 17.3 | 17.84 | 17.84 | 18.13 | 17.13 | 43.05M |
| July 25, 2025 | 17.04 | 17.22 | 17.22 | 17.8 | 16.91 | 42.72M |
| July 24, 2025 | 16.75 | 17.03 | 17.03 | 17.18 | 16.75 | 30.41M |
| July 23, 2025 | 16.35 | 16.69 | 16.69 | 17.28 | 16.28 | 44.34M |
| July 22, 2025 | 16.32 | 16.43 | 16.43 | 16.79 | 16.31 | 20.52M |
| July 21, 2025 | 16.38 | 16.42 | 16.42 | 16.58 | 16.1 | 24.31M |
| July 18, 2025 | 16.62 | 16.45 | 16.45 | 16.68 | 16.28 | 22.39M |
| July 17, 2025 | 16.4 | 16.69 | 16.69 | 16.76 | 16.21 | 27.75M |
| July 16, 2025 | 16.37 | 16.32 | 16.32 | 16.45 | 16.13 | 18.91M |
| July 15, 2025 | 16.21 | 16.38 | 16.38 | 16.79 | 15.93 | 37.54M |
| July 14, 2025 | 16.3 | 16.27 | 16.27 | 16.54 | 16.16 | 28.13M |
| July 11, 2025 | 15.64 | 16.45 | 16.45 | 16.74 | 15.64 | 53.27M |
| July 10, 2025 | 15.37 | 15.53 | 15.53 | 15.64 | 15.32 | 15.57M |
| July 09, 2025 | 15.36 | 15.42 | 15.42 | 15.8 | 15.26 | 20.26M |
| July 08, 2025 | 15.15 | 15.46 | 15.46 | 15.54 | 15.13 | 17.56M |
| July 07, 2025 | 15.25 | 15.19 | 15.19 | 15.48 | 15.17 | 15.45M |
| July 04, 2025 | 15.29 | 15.34 | 15.34 | 15.54 | 15.17 | 17.32M |
| July 03, 2025 | 15.08 | 15.29 | 15.29 | 15.32 | 15.04 | 15.71M |
| July 02, 2025 | 15.25 | 15.14 | 15.14 | 15.44 | 15.08 | 17.6M |
| July 01, 2025 | 15.2 | 15.25 | 15.25 | 15.32 | 14.88 | 24.17M |
| June 30, 2025 | 14.4 | 15.21 | 15.21 | 15.24 | 14.32 | 36.8M |
| June 27, 2025 | 14.24 | 14.41 | 14.41 | 14.44 | 14.21 | 16.64M |
| June 26, 2025 | 14.36 | 14.19 | 14.19 | 14.36 | 14.16 | 12.94M |
| June 25, 2025 | 14.5 | 14.37 | 14.37 | 14.53 | 14.18 | 18.79M |
| June 24, 2025 | 14.3 | 14.47 | 14.47 | 14.49 | 14.3 | 15.2M |
| June 23, 2025 | 14.07 | 14.32 | 14.32 | 14.34 | 14.04 | 13.24M |
| June 20, 2025 | 14.21 | 14.13 | 14.13 | 14.29 | 14.1 | 11.22M |
| June 19, 2025 | 14.4 | 14.15 | 14.15 | 14.44 | 14.09 | 14.52M |
| June 18, 2025 | 14.71 | 14.6 | 14.3 | 14.77 | 14.47 | 19.96M |
| June 17, 2025 | 15.28 | 14.84 | 14.54 | 15.38 | 14.78 | 28.45M |
| June 16, 2025 | 15.38 | 15.16 | 14.85 | 15.53 | 15.1 | 27.41M |
| June 13, 2025 | 15.87 | 15.44 | 15.12 | 16.06 | 15.39 | 42.28M |
| June 12, 2025 | 15.5 | 15.88 | 15.55 | 15.95 | 15.42 | 28.61M |
| June 11, 2025 | 15.67 | 15.5 | 15.5 | 15.7 | 15.42 | 20.44M |
| June 10, 2025 | 15.44 | 15.48 | 15.48 | 15.79 | 15.31 | 35.83M |
| June 09, 2025 | 14.84 | 15.4 | 15.4 | 15.59 | 14.83 | 34.25M |
| June 06, 2025 | 15 | 14.8 | 14.8 | 15.06 | 14.75 | 19.57M |
| June 05, 2025 | 15.3 | 15.01 | 15.01 | 15.33 | 14.9 | 27.09M |
| June 04, 2025 | 15.3 | 15.28 | 15.28 | 15.32 | 15.04 | 22.17M |
| June 03, 2025 | 14.8 | 15.29 | 15.29 | 15.35 | 14.75 | 27.06M |
| May 30, 2025 | 15.1 | 15.12 | 15.12 | 15.42 | 15.01 | 24.69M |
| May 29, 2025 | 14.84 | 15.11 | 15.11 | 15.23 | 14.74 | 29.01M |
| May 28, 2025 | 14.86 | 14.84 | 14.84 | 15.25 | 14.8 | 30.03M |
| May 27, 2025 | 14.53 | 14.93 | 14.93 | 15.01 | 14.37 | 34.2M |
| May 26, 2025 | 14.72 | 14.54 | 14.54 | 14.82 | 14.4 | 30.19M |