19.14
+0.03(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.91 | 18.99 | 18.99 | 19.04 | 18.81 | 5.73M |
| August 14, 2025 | 19.08 | 18.9 | 18.9 | 19.11 | 18.87 | 5.53M |
| August 13, 2025 | 19.17 | 19.08 | 19.08 | 19.19 | 19.04 | 4.75M |
| August 12, 2025 | 19.2 | 19.11 | 19.11 | 19.21 | 19.08 | 3.27M |
| August 11, 2025 | 19.1 | 19.18 | 19.18 | 19.21 | 18.9 | 4.27M |
| August 08, 2025 | 19.09 | 19.08 | 19.08 | 19.15 | 19.03 | 3.1M |
| August 07, 2025 | 19.2 | 19.12 | 19.12 | 19.26 | 19.06 | 3.69M |
| August 06, 2025 | 19.22 | 19.2 | 19.2 | 19.23 | 19.12 | 2.45M |
| August 05, 2025 | 19.26 | 19.21 | 19.21 | 19.27 | 19.15 | 2.06M |
| August 04, 2025 | 19.11 | 19.21 | 19.21 | 19.24 | 19.06 | 2.68M |
| August 01, 2025 | 19.06 | 19.14 | 19.14 | 19.21 | 19.02 | 3.62M |
| July 31, 2025 | 19.45 | 19.04 | 19.04 | 19.46 | 18.92 | 6.96M |
| July 30, 2025 | 19.49 | 19.43 | 19.43 | 19.58 | 19.33 | 4.78M |
| July 29, 2025 | 19.49 | 19.47 | 19.47 | 19.57 | 19.32 | 3.53M |
| July 28, 2025 | 19.5 | 19.55 | 19.55 | 19.75 | 19.4 | 4.57M |
| July 25, 2025 | 19.68 | 19.48 | 19.48 | 19.72 | 19.4 | 4.87M |
| July 24, 2025 | 19.39 | 19.59 | 19.59 | 19.64 | 19.35 | 7.77M |
| July 23, 2025 | 19.28 | 19.39 | 19.39 | 19.5 | 19.15 | 7.85M |
| July 22, 2025 | 19.26 | 19.22 | 19.22 | 19.26 | 18.96 | 6.77M |
| July 21, 2025 | 19.16 | 19.17 | 19.17 | 19.52 | 19.1 | 7.44M |
| July 18, 2025 | 19.01 | 19.04 | 19.04 | 19.09 | 18.97 | 3.82M |
| July 17, 2025 | 18.89 | 19 | 19 | 19 | 18.85 | 3.32M |
| July 16, 2025 | 19 | 18.91 | 18.91 | 19.05 | 18.85 | 4.61M |
| July 15, 2025 | 19.26 | 19 | 19 | 19.46 | 18.93 | 7.11M |
| July 14, 2025 | 19.42 | 19.34 | 19.34 | 19.55 | 19.3 | 4.58M |
| July 11, 2025 | 19.29 | 19.4 | 19.4 | 19.5 | 19.25 | 3.95M |
| July 10, 2025 | 19.25 | 19.29 | 19.29 | 19.4 | 19.21 | 2.88M |
| July 09, 2025 | 19.23 | 19.25 | 19.25 | 19.32 | 19.22 | 2.26M |
| July 08, 2025 | 19.22 | 19.28 | 19.28 | 19.3 | 19.16 | 3.48M |
| July 07, 2025 | 19.17 | 19.22 | 19.22 | 19.29 | 19.03 | 2.76M |
| July 04, 2025 | 19.24 | 19.16 | 19.16 | 19.3 | 19.14 | 2.08M |
| July 03, 2025 | 19.19 | 19.25 | 19.25 | 19.25 | 19.11 | 2.51M |
| July 02, 2025 | 19.1 | 19.21 | 19.21 | 19.35 | 19.08 | 3.73M |
| July 01, 2025 | 19.07 | 19.08 | 19.08 | 19.13 | 18.9 | 3.5M |
| June 30, 2025 | 19.05 | 19.08 | 19.08 | 19.16 | 18.85 | 5.22M |
| June 27, 2025 | 19.05 | 19 | 19 | 19.11 | 18.94 | 3.16M |
| June 26, 2025 | 19.17 | 19 | 19 | 19.18 | 18.94 | 2.8M |
| June 25, 2025 | 18.95 | 19.17 | 19.17 | 19.19 | 18.92 | 3.98M |
| June 24, 2025 | 18.74 | 18.99 | 18.99 | 19.02 | 18.66 | 3.64M |
| June 23, 2025 | 18.8 | 18.65 | 18.65 | 18.88 | 18.52 | 4.11M |
| June 20, 2025 | 18.97 | 18.85 | 18.85 | 19.09 | 18.8 | 4.5M |
| June 19, 2025 | 19.18 | 18.87 | 18.87 | 19.27 | 18.85 | 3.35M |
| June 18, 2025 | 19.09 | 19.18 | 19.18 | 19.19 | 19 | 2.44M |
| June 17, 2025 | 18.98 | 19.06 | 19.06 | 19.11 | 18.92 | 2.68M |
| June 16, 2025 | 19.1 | 19.04 | 19.04 | 19.3 | 18.89 | 5.32M |
| June 13, 2025 | 19.57 | 19.23 | 19.23 | 19.58 | 19.18 | 4.5M |
| June 12, 2025 | 19.6 | 19.57 | 19.57 | 19.6 | 19.45 | 2.1M |
| June 11, 2025 | 19.4 | 19.58 | 19.58 | 19.7 | 19.35 | 3.98M |
| June 10, 2025 | 19.4 | 19.38 | 19.38 | 19.58 | 19.2 | 3.59M |
| June 09, 2025 | 19.31 | 19.38 | 19.38 | 19.45 | 19.3 | 2.85M |
| June 06, 2025 | 19.31 | 19.31 | 19.31 | 19.41 | 19.21 | 2.48M |
| June 05, 2025 | 19.74 | 19.72 | 19.24 | 19.8 | 19.66 | 2.33M |
| June 04, 2025 | 19.56 | 19.72 | 19.24 | 19.81 | 19.48 | 2.87M |
| June 03, 2025 | 19.4 | 19.58 | 19.1 | 19.59 | 19.12 | 4M |
| May 30, 2025 | 19.8 | 19.5 | 19.5 | 19.83 | 19.47 | 4.94M |
| May 29, 2025 | 20 | 19.8 | 19.8 | 20.08 | 19.74 | 4.6M |
| May 28, 2025 | 19.41 | 19.85 | 19.85 | 19.98 | 19.41 | 6.64M |
| May 27, 2025 | 19.57 | 19.44 | 19.44 | 19.64 | 19.37 | 3.05M |
| May 26, 2025 | 19.51 | 19.56 | 19.56 | 19.8 | 19.5 | 2.86M |
| May 23, 2025 | 19.6 | 19.51 | 19.51 | 19.8 | 19.51 | 3.35M |