19.62
+0.16(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.96 | 19.46 | 19.46 | 19.99 | 19.35 | 4.31M |
| August 15, 2025 | 19.18 | 19.58 | 19.58 | 19.75 | 19.09 | 5.65M |
| August 14, 2025 | 19.35 | 19.08 | 19.08 | 19.47 | 19.05 | 3.86M |
| August 13, 2025 | 19.18 | 19.26 | 19.26 | 19.37 | 19.05 | 2.74M |
| August 12, 2025 | 19.64 | 19.18 | 19.18 | 19.76 | 19.15 | 3.59M |
| August 11, 2025 | 19.3 | 19.64 | 19.64 | 19.65 | 19.23 | 3.28M |
| August 08, 2025 | 19.45 | 19.26 | 19.26 | 19.45 | 19.08 | 2.27M |
| August 07, 2025 | 19.48 | 19.29 | 19.29 | 19.58 | 19.22 | 2.44M |
| August 06, 2025 | 19.39 | 19.48 | 19.48 | 19.7 | 19.31 | 3.46M |
| August 05, 2025 | 19.24 | 19.4 | 19.4 | 19.49 | 19.1 | 2.75M |
| August 04, 2025 | 19.23 | 19.24 | 19.24 | 19.28 | 18.83 | 2.47M |
| August 01, 2025 | 18.83 | 19.23 | 19.23 | 19.75 | 18.75 | 5.5M |
| July 31, 2025 | 19.05 | 18.83 | 18.83 | 19.3 | 18.76 | 2.38M |
| July 30, 2025 | 19.12 | 19.16 | 19.16 | 19.37 | 19.02 | 3.76M |
| July 29, 2025 | 19.31 | 19.18 | 19.18 | 19.31 | 18.68 | 5.28M |
| July 28, 2025 | 19.54 | 19.39 | 19.39 | 19.75 | 19.22 | 5.37M |
| July 25, 2025 | 19.15 | 19.48 | 19.48 | 19.79 | 19.15 | 6.07M |
| July 24, 2025 | 19.2 | 19.17 | 19.17 | 19.31 | 19.07 | 3.53M |
| July 23, 2025 | 19.37 | 19.11 | 19.11 | 19.55 | 19.08 | 3.77M |
| July 22, 2025 | 19.7 | 19.39 | 19.39 | 19.72 | 18.9 | 5.33M |
| July 21, 2025 | 19.94 | 19.72 | 19.72 | 20.17 | 19.66 | 5.81M |
| July 18, 2025 | 19.86 | 19.85 | 19.85 | 20.18 | 19.47 | 6.43M |
| July 17, 2025 | 20.36 | 19.86 | 19.86 | 20.36 | 19.81 | 6.87M |
| July 16, 2025 | 20.06 | 20.38 | 20.38 | 20.75 | 19.6 | 9.21M |
| July 15, 2025 | 19.91 | 20.34 | 20.34 | 21.28 | 19.4 | 16.31M |
| July 14, 2025 | 20.76 | 21.56 | 21.56 | 21.6 | 20.75 | 8.63M |
| July 11, 2025 | 20.74 | 20.98 | 20.98 | 21 | 20.34 | 7.15M |
| July 10, 2025 | 20.86 | 21.06 | 21.06 | 21.22 | 20.5 | 9.64M |
| July 09, 2025 | 21 | 20.57 | 20.57 | 21.15 | 20.53 | 8.51M |
| July 08, 2025 | 21.3 | 21.03 | 21.03 | 21.7 | 20.94 | 9.3M |
| July 07, 2025 | 21.3 | 21.36 | 21.36 | 21.97 | 20.88 | 12.15M |
| July 04, 2025 | 21 | 21.4 | 21.4 | 21.85 | 20.7 | 17.59M |
| July 03, 2025 | 19.3 | 21.32 | 21.32 | 21.32 | 19.28 | 15.16M |
| July 02, 2025 | 19.12 | 19.38 | 19.38 | 19.95 | 19.1 | 10.64M |
| July 01, 2025 | 18.67 | 19.61 | 19.61 | 20 | 18.27 | 13.27M |
| June 30, 2025 | 18.29 | 18.49 | 18.49 | 18.54 | 18.21 | 4.6M |
| June 27, 2025 | 18.24 | 18.29 | 18.29 | 18.57 | 18.13 | 4.87M |
| June 26, 2025 | 18.42 | 18.24 | 18.24 | 18.59 | 18 | 7.23M |
| June 25, 2025 | 18.8 | 18.47 | 18.47 | 18.98 | 18.3 | 8.57M |
| June 24, 2025 | 18.74 | 18.91 | 18.91 | 19.36 | 18.73 | 8.47M |
| June 23, 2025 | 18.15 | 19.04 | 19.04 | 19.13 | 18.14 | 11.45M |
| June 20, 2025 | 19 | 18.6 | 18.6 | 19.25 | 18.29 | 13.95M |
| June 19, 2025 | 20 | 19.46 | 19.46 | 20.46 | 19.46 | 21.37M |
| June 18, 2025 | 23 | 21.62 | 21.62 | 23.46 | 21.62 | 21.2M |
| June 17, 2025 | 22.28 | 24.02 | 24.02 | 24.02 | 22.28 | 30.25M |
| June 16, 2025 | 20.18 | 21.84 | 21.84 | 21.84 | 19.88 | 18.5M |
| June 13, 2025 | 19.54 | 19.85 | 19.85 | 21.55 | 19.54 | 18.99M |
| June 12, 2025 | 18.53 | 20.03 | 20.03 | 20.87 | 18.02 | 21.56M |
| June 11, 2025 | 19.15 | 18.97 | 18.97 | 19.65 | 18.19 | 16.8M |
| June 10, 2025 | 18.45 | 19.73 | 19.73 | 20.88 | 18.4 | 24.26M |
| June 09, 2025 | 18.7 | 19.06 | 19.06 | 19.8 | 18.02 | 23.52M |
| June 06, 2025 | 18.22 | 19.06 | 19.06 | 19.06 | 17.88 | 17.59M |
| June 05, 2025 | 15.95 | 17.33 | 17.33 | 17.33 | 15.8 | 5.08M |
| June 04, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.48 | 2.09M |
| June 03, 2025 | 15.55 | 15.76 | 15.76 | 15.86 | 15.48 | 2.01M |
| May 30, 2025 | 15.75 | 15.68 | 15.68 | 15.86 | 15.38 | 2.4M |
| May 29, 2025 | 15.88 | 15.76 | 15.76 | 15.98 | 15.46 | 3.13M |
| May 28, 2025 | 16.3 | 16.02 | 16.02 | 16.38 | 15.51 | 4.32M |
| May 27, 2025 | 15.35 | 16.23 | 16.23 | 16.33 | 15.32 | 4.8M |
| May 26, 2025 | 15.87 | 15.48 | 15.48 | 15.88 | 15.31 | 2.65M |