19.53
+0.22(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.99 | 19.31 | 19.31 | 19.47 | 18.94 | 7.62M |
| August 15, 2025 | 18.41 | 18.81 | 18.81 | 18.86 | 18.38 | 4.04M |
| August 14, 2025 | 19.19 | 18.59 | 18.59 | 19.19 | 18.56 | 7.15M |
| August 13, 2025 | 19.19 | 19.17 | 19.17 | 19.27 | 19.01 | 3.79M |
| August 12, 2025 | 19.37 | 19.15 | 19.15 | 19.46 | 19.04 | 3.72M |
| August 11, 2025 | 18.98 | 19.37 | 19.37 | 19.45 | 18.92 | 4.95M |
| August 08, 2025 | 19.18 | 18.99 | 18.99 | 19.28 | 18.9 | 4.51M |
| August 07, 2025 | 19.28 | 19.25 | 19.25 | 19.8 | 19.18 | 7.85M |
| August 06, 2025 | 19.18 | 19.27 | 19.27 | 19.39 | 18.98 | 4.14M |
| August 05, 2025 | 19.07 | 19.18 | 19.18 | 19.29 | 18.98 | 3.67M |
| August 04, 2025 | 18.74 | 18.96 | 18.96 | 18.98 | 18.62 | 3.67M |
| August 01, 2025 | 19.09 | 18.99 | 18.99 | 19.53 | 18.9 | 4.73M |
| July 31, 2025 | 19.33 | 19.05 | 19.05 | 19.75 | 18.95 | 6.09M |
| July 30, 2025 | 19.81 | 19.45 | 19.45 | 19.81 | 19.2 | 4.73M |
| July 29, 2025 | 19.92 | 19.81 | 19.81 | 19.92 | 19.52 | 4.69M |
| July 28, 2025 | 19.75 | 20 | 20 | 20.09 | 19.67 | 5.02M |
| July 25, 2025 | 19.57 | 19.74 | 19.74 | 19.85 | 19.4 | 4.37M |
| July 24, 2025 | 19.35 | 19.73 | 19.73 | 20.08 | 19.35 | 5.68M |
| July 23, 2025 | 19.81 | 19.35 | 19.35 | 19.85 | 19.3 | 4.2M |
| July 22, 2025 | 20.05 | 19.81 | 19.81 | 20.1 | 19.72 | 3.45M |
| July 21, 2025 | 20 | 20.05 | 20.05 | 20.22 | 19.85 | 3.8M |
| July 18, 2025 | 19.75 | 19.79 | 19.79 | 20.1 | 19.72 | 4.49M |
| July 17, 2025 | 19.06 | 19.72 | 19.72 | 19.79 | 18.97 | 6.11M |
| July 16, 2025 | 19.04 | 19.06 | 19.06 | 19.31 | 18.96 | 2.87M |
| July 15, 2025 | 19.48 | 19.05 | 19.05 | 19.48 | 18.8 | 5.95M |
| July 14, 2025 | 19.56 | 19.63 | 19.63 | 19.8 | 19.51 | 2.69M |
| July 11, 2025 | 19.51 | 19.57 | 19.57 | 19.78 | 19.42 | 3.63M |
| July 10, 2025 | 19.78 | 19.67 | 19.67 | 19.93 | 19.5 | 3.43M |
| July 09, 2025 | 20.01 | 19.85 | 19.85 | 20.16 | 19.72 | 4.25M |
| July 08, 2025 | 19.34 | 20.01 | 20.01 | 20.1 | 19.25 | 6.78M |
| July 07, 2025 | 19.58 | 19.35 | 19.35 | 19.84 | 19.28 | 6.46M |
| July 04, 2025 | 20.46 | 19.99 | 19.99 | 20.88 | 19.91 | 8.17M |
| July 03, 2025 | 19.89 | 20.46 | 20.46 | 20.68 | 19.83 | 9.02M |
| July 02, 2025 | 20.27 | 19.88 | 19.88 | 20.27 | 19.73 | 6.53M |
| July 01, 2025 | 19.64 | 20.37 | 20.35 | 20.44 | 19.41 | 9.96M |
| June 30, 2025 | 19.44 | 19.67 | 19.66 | 19.77 | 19.44 | 3.84M |
| June 27, 2025 | 19.64 | 19.41 | 19.4 | 19.66 | 19.31 | 4.38M |
| June 26, 2025 | 19.5 | 19.46 | 19.45 | 20.07 | 19.44 | 6.11M |
| June 25, 2025 | 19.45 | 19.55 | 19.54 | 19.55 | 19.23 | 4.53M |
| June 24, 2025 | 19.1 | 19.44 | 19.43 | 19.48 | 19.06 | 6.1M |
| June 23, 2025 | 18.66 | 19.09 | 19.09 | 19.25 | 18.42 | 4.63M |
| June 20, 2025 | 18.95 | 19 | 19 | 19.65 | 18.92 | 5.25M |
| June 19, 2025 | 19.35 | 19.09 | 19.09 | 19.72 | 18.98 | 4.64M |
| June 18, 2025 | 19.1 | 19.42 | 19.42 | 19.44 | 18.87 | 3.88M |
| June 17, 2025 | 19.34 | 19.19 | 19.19 | 19.52 | 19.1 | 3.05M |
| June 16, 2025 | 18.9 | 19.39 | 19.39 | 19.8 | 18.73 | 3.83M |
| June 13, 2025 | 19.45 | 19.06 | 19.06 | 19.56 | 18.88 | 5.04M |
| June 12, 2025 | 19.21 | 19.61 | 19.61 | 19.66 | 19.21 | 5.1M |
| June 11, 2025 | 19.04 | 19.4 | 19.4 | 20.18 | 19.04 | 7.11M |
| June 10, 2025 | 19.4 | 19.23 | 19.23 | 19.4 | 18.67 | 6.14M |
| June 09, 2025 | 19.32 | 19.4 | 19.4 | 19.5 | 19.25 | 4.8M |
| June 06, 2025 | 19.45 | 19.37 | 19.37 | 19.6 | 19.18 | 8.55M |
| June 05, 2025 | 18.37 | 19.44 | 19.44 | 20.2 | 18.15 | 14.86M |
| June 04, 2025 | 18.13 | 18.36 | 18.36 | 18.38 | 18 | 2.72M |
| June 03, 2025 | 17.88 | 18 | 18 | 18.33 | 17.83 | 2.66M |
| May 30, 2025 | 18.46 | 18.03 | 18.03 | 18.67 | 17.87 | 4.55M |
| May 29, 2025 | 18.17 | 18.67 | 18.67 | 18.79 | 18.15 | 4.53M |
| May 28, 2025 | 18.42 | 18.06 | 18.06 | 18.57 | 18 | 3.15M |
| May 27, 2025 | 18.71 | 18.36 | 18.36 | 18.82 | 18.35 | 3.54M |
| May 26, 2025 | 18.58 | 18.72 | 18.72 | 18.94 | 18.2 | 4.88M |