19.44
-0.08(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.4 | 19.77 | 19.77 | 19.79 | 19.39 | 12.84M |
| August 14, 2025 | 19.72 | 19.33 | 19.33 | 19.84 | 19.21 | 11.02M |
| August 13, 2025 | 19.6 | 19.79 | 19.79 | 19.8 | 19.53 | 12.77M |
| August 12, 2025 | 19.2 | 19.67 | 19.67 | 19.74 | 19.14 | 15.28M |
| August 11, 2025 | 19.07 | 19.2 | 19.2 | 19.25 | 18.88 | 10.5M |
| August 08, 2025 | 19.02 | 19.1 | 19.1 | 19.2 | 19 | 6.9M |
| August 07, 2025 | 19.24 | 19.12 | 19.12 | 19.32 | 19.09 | 8.97M |
| August 06, 2025 | 19.05 | 19.32 | 19.32 | 19.35 | 19 | 8.1M |
| August 05, 2025 | 19.02 | 19.09 | 19.09 | 19.23 | 18.96 | 8.45M |
| August 04, 2025 | 18.88 | 19.1 | 19.1 | 19.13 | 18.66 | 8.92M |
| August 01, 2025 | 19.35 | 19.22 | 19.22 | 19.52 | 19.14 | 10.27M |
| July 31, 2025 | 19.86 | 19.53 | 19.53 | 20.08 | 19.41 | 17.91M |
| July 30, 2025 | 19.7 | 19.76 | 19.76 | 19.97 | 19.58 | 22.26M |
| July 29, 2025 | 19.77 | 19.74 | 19.44 | 20.08 | 19.53 | 11.81M |
| July 28, 2025 | 19.87 | 19.66 | 19.66 | 19.87 | 19.48 | 10.3M |
| July 25, 2025 | 19.75 | 19.86 | 19.86 | 20.31 | 19.69 | 22.5M |
| July 24, 2025 | 19.43 | 19.75 | 19.75 | 19.77 | 19.29 | 13.29M |
| July 23, 2025 | 19.69 | 19.43 | 19.43 | 19.77 | 19.41 | 15.46M |
| July 22, 2025 | 19.42 | 19.47 | 19.47 | 19.55 | 19.27 | 10.11M |
| July 21, 2025 | 19.31 | 19.51 | 19.51 | 19.53 | 19.2 | 10.4M |
| July 18, 2025 | 19.29 | 19.37 | 19.37 | 19.41 | 19.18 | 10.88M |
| July 17, 2025 | 19.26 | 19.21 | 19.21 | 19.36 | 19.16 | 7.98M |
| July 16, 2025 | 19.19 | 19.26 | 19.26 | 19.91 | 19.14 | 13.18M |
| July 15, 2025 | 19.31 | 19.15 | 19.15 | 19.5 | 19.15 | 11.53M |
| July 14, 2025 | 19.5 | 19.6 | 19.6 | 19.78 | 19.5 | 12.03M |
| July 11, 2025 | 19.36 | 19.43 | 19.43 | 19.55 | 19.26 | 13.02M |
| July 10, 2025 | 19.59 | 19.56 | 19.56 | 19.71 | 19.51 | 9.51M |
| July 09, 2025 | 19.73 | 19.66 | 19.66 | 19.97 | 19.57 | 10.42M |
| July 08, 2025 | 19.62 | 19.75 | 19.75 | 19.81 | 19.51 | 12.39M |
| July 07, 2025 | 19.62 | 19.46 | 19.46 | 19.65 | 19.2 | 17.87M |
| July 04, 2025 | 19.88 | 20 | 20 | 20.06 | 19.76 | 14.31M |
| July 03, 2025 | 20.06 | 19.94 | 19.94 | 20.17 | 19.81 | 14.61M |
| July 02, 2025 | 20.08 | 19.85 | 19.85 | 20.2 | 19.79 | 18.37M |
| July 01, 2025 | 19.85 | 19.93 | 19.93 | 20.18 | 19.71 | 18.21M |
| June 30, 2025 | 19.32 | 20.07 | 20.07 | 20.2 | 19.32 | 34.24M |
| June 27, 2025 | 19.3 | 19.55 | 19.55 | 19.71 | 19.05 | 33.48M |
| June 26, 2025 | 19 | 19.76 | 19.76 | 20.18 | 19 | 55.63M |
| June 25, 2025 | 18.99 | 19.27 | 19.27 | 19.54 | 18.95 | 65.68M |
| June 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 11.27M |
| June 23, 2025 | 22.87 | 22.88 | 22.88 | 23.62 | 22.4 | 66.37M |
| June 20, 2025 | 22.45 | 21.99 | 21.99 | 23 | 21.65 | 57.36M |
| June 19, 2025 | 21.43 | 23.17 | 23.17 | 23.79 | 21.3 | 77.4M |
| June 18, 2025 | 21.9 | 21.63 | 21.63 | 22.19 | 21.01 | 59.17M |
| June 17, 2025 | 20.13 | 21.42 | 21.42 | 22.59 | 19.98 | 81.05M |
| June 16, 2025 | 21 | 21.46 | 21.46 | 22.5 | 20.8 | 100.33M |
| June 13, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 19.6 | 72.81M |
| June 12, 2025 | 18.28 | 18.66 | 18.66 | 19.28 | 18.05 | 33.37M |
| June 11, 2025 | 17.69 | 17.86 | 17.86 | 17.89 | 17.69 | 5.36M |
| June 10, 2025 | 17.84 | 17.78 | 17.78 | 18.14 | 17.58 | 8.91M |
| June 09, 2025 | 17.88 | 17.84 | 17.84 | 18.14 | 17.78 | 11.97M |
| June 06, 2025 | 17.32 | 17.47 | 17.47 | 17.68 | 17.21 | 8.96M |
| June 05, 2025 | 17.48 | 17.31 | 17.31 | 17.51 | 17.23 | 7.33M |
| June 04, 2025 | 17.47 | 17.55 | 17.55 | 17.85 | 17.39 | 12.99M |
| June 03, 2025 | 17.39 | 17.44 | 17.44 | 17.65 | 17.24 | 10.78M |
| May 30, 2025 | 17.08 | 17.13 | 17.13 | 17.29 | 16.81 | 8.6M |
| May 29, 2025 | 17.32 | 17.33 | 17.33 | 17.46 | 17.13 | 8.02M |
| May 28, 2025 | 17.15 | 17.17 | 17.17 | 17.23 | 17 | 5.16M |
| May 27, 2025 | 17.23 | 17.1 | 17.1 | 17.25 | 16.85 | 5.9M |
| May 26, 2025 | 17.37 | 17.23 | 17.23 | 17.43 | 17.08 | 5.47M |
| May 23, 2025 | 17.43 | 17.23 | 17.23 | 17.55 | 17.23 | 6.39M |