19.83
+0.1(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.92 | 19.73 | 19.73 | 20.1 | 19.65 | 6.02M |
| August 15, 2025 | 19.62 | 19.86 | 19.86 | 20.01 | 19.58 | 4.07M |
| August 14, 2025 | 20.17 | 19.62 | 19.62 | 20.18 | 19.55 | 4.46M |
| August 13, 2025 | 19.52 | 20.1 | 20.1 | 20.56 | 19.5 | 7.82M |
| August 12, 2025 | 20.04 | 19.58 | 19.58 | 20.04 | 19.53 | 6.33M |
| August 11, 2025 | 19.31 | 20.05 | 20.05 | 20.33 | 19.16 | 8.14M |
| August 08, 2025 | 18.9 | 19.32 | 19.32 | 19.99 | 18.81 | 7.17M |
| August 07, 2025 | 18.79 | 18.94 | 18.94 | 18.94 | 18.65 | 5.08M |
| August 06, 2025 | 18.42 | 18.85 | 18.85 | 18.95 | 18.28 | 6.92M |
| August 05, 2025 | 17.86 | 18.52 | 18.52 | 18.72 | 17.82 | 9.14M |
| August 04, 2025 | 17.49 | 17.82 | 17.82 | 17.86 | 17.45 | 3.42M |
| August 01, 2025 | 17.3 | 17.62 | 17.62 | 17.63 | 17.23 | 4.7M |
| July 31, 2025 | 17.35 | 17.24 | 17.24 | 17.5 | 17.21 | 2.7M |
| July 30, 2025 | 17.56 | 17.41 | 17.41 | 17.65 | 17.32 | 3.55M |
| July 29, 2025 | 17.88 | 17.59 | 17.59 | 17.89 | 17.48 | 3.75M |
| July 28, 2025 | 17.93 | 17.88 | 17.88 | 18.04 | 17.85 | 3.74M |
| July 25, 2025 | 17.77 | 17.88 | 17.88 | 17.95 | 17.66 | 4.39M |
| July 24, 2025 | 17.69 | 17.73 | 17.73 | 17.86 | 17.61 | 4.16M |
| July 23, 2025 | 17.73 | 17.71 | 17.71 | 17.85 | 17.59 | 3.39M |
| July 22, 2025 | 18.05 | 17.75 | 17.75 | 18.05 | 17.68 | 5.12M |
| July 21, 2025 | 18.11 | 18.04 | 18.04 | 18.28 | 18.01 | 4.57M |
| July 18, 2025 | 18.44 | 18.23 | 18.23 | 18.65 | 17.96 | 5.2M |
| July 17, 2025 | 18.57 | 18.46 | 18.46 | 18.73 | 18.39 | 4.45M |
| July 16, 2025 | 18.2 | 18.56 | 18.56 | 18.83 | 18.09 | 6.91M |
| July 15, 2025 | 18.35 | 18.21 | 18.21 | 18.58 | 18 | 7.21M |
| July 14, 2025 | 17.88 | 18.47 | 18.47 | 18.61 | 17.35 | 13.13M |
| July 11, 2025 | 18.6 | 18.8 | 18.8 | 18.84 | 18.43 | 4.26M |
| July 10, 2025 | 18.65 | 18.67 | 18.67 | 18.7 | 18.4 | 2.89M |
| July 09, 2025 | 18.78 | 18.7 | 18.7 | 19.11 | 18.59 | 3.96M |
| July 08, 2025 | 18.51 | 18.87 | 18.87 | 18.88 | 18.46 | 4.64M |
| July 07, 2025 | 18.36 | 18.57 | 18.57 | 18.65 | 18.3 | 3.41M |
| July 04, 2025 | 18.67 | 18.34 | 18.34 | 18.68 | 18.31 | 4.3M |
| July 03, 2025 | 18.5 | 18.68 | 18.68 | 18.96 | 18.45 | 4.42M |
| July 02, 2025 | 18.68 | 18.58 | 18.58 | 18.87 | 18.42 | 5.61M |
| July 01, 2025 | 18.31 | 18.79 | 18.79 | 18.98 | 18.24 | 8.6M |
| June 30, 2025 | 17.98 | 18.32 | 18.32 | 18.47 | 17.73 | 6.44M |
| June 27, 2025 | 17.88 | 17.9 | 17.9 | 17.95 | 17.65 | 4.27M |
| June 26, 2025 | 17.66 | 17.73 | 17.73 | 18.08 | 17.66 | 4.44M |
| June 25, 2025 | 17.8 | 17.88 | 17.88 | 18.14 | 17.8 | 6.6M |
| June 24, 2025 | 17.23 | 17.8 | 17.8 | 17.92 | 17.22 | 7.02M |
| June 23, 2025 | 16.62 | 17.1 | 17.1 | 17.12 | 16.62 | 4.77M |
| June 20, 2025 | 17.01 | 16.82 | 16.82 | 17.3 | 16.79 | 5.26M |
| June 19, 2025 | 17.33 | 17.08 | 17.08 | 17.68 | 17.02 | 6.81M |
| June 18, 2025 | 17.54 | 17.48 | 17.48 | 17.68 | 17.25 | 6.81M |
| June 17, 2025 | 18.19 | 17.72 | 17.72 | 18.22 | 17.59 | 10.51M |
| June 16, 2025 | 18.3 | 18.09 | 18.09 | 18.49 | 17.89 | 11.49M |
| June 13, 2025 | 19.4 | 18.36 | 18.36 | 19.57 | 18.28 | 19.87M |
| June 12, 2025 | 20.19 | 19.7 | 19.7 | 21 | 18.56 | 30.82M |
| June 11, 2025 | 17.41 | 19.09 | 19.09 | 19.09 | 17.36 | 6.17M |
| June 10, 2025 | 17.95 | 17.35 | 17.35 | 17.95 | 17.13 | 4.84M |
| June 09, 2025 | 17.67 | 17.8 | 17.8 | 17.88 | 17.6 | 4.59M |
| June 06, 2025 | 17.9 | 17.62 | 17.62 | 17.92 | 17.51 | 3.36M |
| June 05, 2025 | 17.86 | 18.13 | 17.73 | 18.32 | 17.7 | 5.2M |
| June 04, 2025 | 17.86 | 17.81 | 17.42 | 17.92 | 17.7 | 4.64M |
| June 03, 2025 | 17.25 | 17.85 | 17.46 | 17.92 | 17.25 | 6.61M |
| May 30, 2025 | 18.23 | 17.51 | 17.51 | 18.38 | 17.5 | 8.59M |
| May 29, 2025 | 17.96 | 18.31 | 18.31 | 18.45 | 17.96 | 8.67M |
| May 28, 2025 | 17.86 | 18.03 | 18.03 | 18.26 | 17.86 | 9.22M |
| May 27, 2025 | 17.7 | 17.86 | 17.86 | 18.19 | 17.5 | 9.9M |
| May 26, 2025 | 17.53 | 17.59 | 17.59 | 17.69 | 17.36 | 4.22M |