19.54
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.7 | 19.53 | 19.53 | 19.72 | 19.45 | 3.72M |
| August 15, 2025 | 19.6 | 19.61 | 19.61 | 19.73 | 19.41 | 3.24M |
| August 14, 2025 | 19.91 | 19.44 | 19.44 | 19.99 | 19.41 | 3.94M |
| August 13, 2025 | 19.66 | 19.88 | 19.88 | 19.95 | 19.55 | 4.63M |
| August 12, 2025 | 19.61 | 19.65 | 19.65 | 19.84 | 19.52 | 2.74M |
| August 11, 2025 | 19.43 | 19.61 | 19.61 | 19.63 | 19.33 | 3.5M |
| August 08, 2025 | 19.6 | 19.39 | 19.39 | 19.6 | 19.3 | 3.47M |
| August 07, 2025 | 19.57 | 19.52 | 19.52 | 19.7 | 19.43 | 3.75M |
| August 06, 2025 | 19.52 | 19.57 | 19.57 | 19.59 | 19.41 | 3.11M |
| August 05, 2025 | 19.5 | 19.53 | 19.53 | 19.65 | 19.4 | 3.53M |
| August 04, 2025 | 19.15 | 19.57 | 19.57 | 19.68 | 19.12 | 7.36M |
| August 01, 2025 | 19.07 | 19.22 | 19.22 | 19.39 | 18.99 | 3.58M |
| July 31, 2025 | 19.18 | 19.07 | 19.07 | 19.32 | 18.9 | 3.14M |
| July 30, 2025 | 19.14 | 19.19 | 19.19 | 19.43 | 19.02 | 3.69M |
| July 29, 2025 | 18.98 | 19.14 | 19.14 | 19.2 | 18.93 | 2.47M |
| July 28, 2025 | 18.97 | 19 | 19 | 19.17 | 18.92 | 2.62M |
| July 25, 2025 | 19.04 | 18.97 | 18.97 | 19.06 | 18.9 | 2.12M |
| July 24, 2025 | 18.63 | 18.98 | 18.98 | 18.99 | 18.63 | 1.73M |
| July 23, 2025 | 19.06 | 18.87 | 18.87 | 19.17 | 18.8 | 3.11M |
| July 22, 2025 | 18.99 | 19.09 | 19.09 | 19.35 | 18.85 | 3.6M |
| July 21, 2025 | 19 | 18.94 | 18.94 | 19.14 | 18.9 | 2.71M |
| July 18, 2025 | 19.03 | 18.93 | 18.93 | 19.13 | 18.86 | 2.06M |
| July 17, 2025 | 18.97 | 19.02 | 19.02 | 19.1 | 18.8 | 2.57M |
| July 16, 2025 | 18.71 | 18.97 | 18.97 | 19.15 | 18.7 | 4.16M |
| July 15, 2025 | 18.25 | 18.82 | 18.82 | 19.15 | 18.25 | 6.84M |
| July 14, 2025 | 18.25 | 18.24 | 18.24 | 18.41 | 18.15 | 1.63M |
| July 11, 2025 | 18.36 | 18.35 | 18.35 | 18.38 | 18.14 | 1.55M |
| July 10, 2025 | 18.25 | 18.28 | 18.28 | 18.35 | 18.18 | 1.2M |
| July 09, 2025 | 18.44 | 18.27 | 18.27 | 18.6 | 18.23 | 1.4M |
| July 08, 2025 | 18.16 | 18.42 | 18.42 | 18.68 | 18.16 | 2.21M |
| July 07, 2025 | 18.15 | 18.16 | 18.16 | 18.26 | 18.1 | 935,200 |
| July 04, 2025 | 18.38 | 18.24 | 18.24 | 18.39 | 18.15 | 1.95M |
| July 03, 2025 | 18.42 | 18.39 | 18.39 | 18.45 | 18.23 | 1.48M |
| July 02, 2025 | 18.98 | 18.37 | 18.37 | 18.98 | 18.24 | 2.97M |
| July 01, 2025 | 18.47 | 18.64 | 18.64 | 18.75 | 18.35 | 3.12M |
| June 30, 2025 | 18.09 | 18.45 | 18.45 | 18.5 | 18.01 | 2.72M |
| June 27, 2025 | 18.08 | 18.08 | 18.08 | 18.23 | 18 | 2.33M |
| June 26, 2025 | 18.22 | 18.07 | 18.07 | 18.41 | 18.06 | 1.95M |
| June 25, 2025 | 18.35 | 18.3 | 18.3 | 18.39 | 18.1 | 2.07M |
| June 24, 2025 | 18.03 | 18.21 | 18.21 | 18.21 | 17.88 | 2.19M |
| June 23, 2025 | 17.79 | 17.9 | 17.9 | 17.93 | 17.6 | 1.93M |
| June 20, 2025 | 18.01 | 17.82 | 17.82 | 18.13 | 17.8 | 2.14M |
| June 19, 2025 | 18.28 | 17.99 | 17.99 | 18.5 | 17.9 | 4.42M |
| June 18, 2025 | 18.6 | 18.47 | 18.47 | 19.54 | 18.22 | 4.71M |
| June 17, 2025 | 19.1 | 18.52 | 18.52 | 19.12 | 18.27 | 9.58M |
| June 16, 2025 | 17.9 | 19.35 | 19.35 | 19.71 | 17.79 | 13.72M |
| June 13, 2025 | 18.03 | 17.92 | 17.92 | 18.33 | 17.8 | 1.79M |
| June 12, 2025 | 18.2 | 18.18 | 18.18 | 18.3 | 18.01 | 1.24M |
| June 11, 2025 | 18.31 | 18.2 | 18.2 | 18.35 | 18.13 | 1.17M |
| June 10, 2025 | 18.47 | 18.16 | 18.16 | 18.5 | 17.98 | 2.24M |
| June 09, 2025 | 18.49 | 18.51 | 18.51 | 18.59 | 18.33 | 2.07M |
| June 06, 2025 | 18.58 | 18.48 | 18.48 | 18.74 | 18.34 | 1.7M |
| June 05, 2025 | 18.67 | 18.59 | 18.59 | 18.67 | 18.44 | 1.62M |
| June 04, 2025 | 18.63 | 18.69 | 18.69 | 18.86 | 18.41 | 1.53M |
| June 03, 2025 | 18.51 | 18.5 | 18.45 | 18.75 | 18.48 | 1.53M |
| May 30, 2025 | 19.03 | 18.58 | 18.53 | 19.15 | 18.49 | 2.91M |
| May 29, 2025 | 18.95 | 19.15 | 19.1 | 19.27 | 18.86 | 2.31M |
| May 28, 2025 | 19.2 | 18.85 | 18.8 | 19.26 | 18.84 | 1.57M |
| May 27, 2025 | 19.13 | 19.22 | 19.17 | 19.38 | 19 | 1.65M |
| May 26, 2025 | 19.09 | 19.23 | 19.18 | 19.25 | 18.97 | 1.57M |