19.38
-0.17(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.3 | 19.55 | 19.55 | 20.61 | 19.08 | 89.91M |
| August 15, 2025 | 18 | 19.71 | 19.71 | 19.71 | 17.95 | 54.02M |
| August 14, 2025 | 18.5 | 17.92 | 17.92 | 19.2 | 17.9 | 72.84M |
| August 13, 2025 | 18.01 | 18.32 | 18.32 | 18.32 | 17.44 | 49.6M |
| August 12, 2025 | 17.8 | 18 | 18 | 18.68 | 17.75 | 44.15M |
| August 11, 2025 | 17.3 | 17.83 | 17.83 | 17.9 | 17.28 | 32.52M |
| August 08, 2025 | 17.5 | 17.43 | 17.43 | 18.2 | 17.33 | 39.72M |
| August 07, 2025 | 17.7 | 17.61 | 17.61 | 17.94 | 17.45 | 39.4M |
| August 06, 2025 | 17.4 | 17.74 | 17.74 | 17.8 | 17.4 | 40.16M |
| August 05, 2025 | 17.3 | 17.35 | 17.35 | 17.66 | 17.19 | 40.21M |
| August 04, 2025 | 16.85 | 17.31 | 17.31 | 17.49 | 16.78 | 45.42M |
| August 01, 2025 | 15.93 | 16.85 | 16.85 | 17.17 | 15.84 | 61.3M |
| July 31, 2025 | 16.47 | 15.82 | 15.82 | 16.55 | 15.73 | 37.95M |
| July 30, 2025 | 16.15 | 16.47 | 16.47 | 16.75 | 16.03 | 39.57M |
| July 29, 2025 | 16.55 | 16.24 | 16.24 | 16.55 | 15.98 | 30.27M |
| July 28, 2025 | 16.4 | 16.57 | 16.57 | 16.73 | 16.37 | 22.73M |
| July 25, 2025 | 16.37 | 16.44 | 16.44 | 16.55 | 16.2 | 21.79M |
| July 24, 2025 | 16.01 | 16.44 | 16.44 | 16.55 | 16.01 | 25.54M |
| July 23, 2025 | 16.3 | 16.09 | 16.09 | 16.47 | 16.07 | 25.7M |
| July 22, 2025 | 16.84 | 16.4 | 16.4 | 16.89 | 16.29 | 40.86M |
| July 21, 2025 | 17.09 | 16.9 | 16.9 | 17.2 | 16.82 | 36.97M |
| July 18, 2025 | 16.58 | 17.08 | 17.08 | 17.14 | 16.54 | 50.96M |
| July 17, 2025 | 16.3 | 16.57 | 16.57 | 16.74 | 16.28 | 33.08M |
| July 16, 2025 | 16.47 | 16.39 | 16.39 | 16.88 | 16.32 | 46.34M |
| July 15, 2025 | 16.36 | 16.42 | 16.42 | 16.6 | 16.29 | 34.16M |
| July 14, 2025 | 15.7 | 16.46 | 16.46 | 16.69 | 15.65 | 55.91M |
| July 11, 2025 | 15.83 | 15.76 | 15.76 | 15.94 | 15.61 | 24.33M |
| July 10, 2025 | 15.73 | 15.94 | 15.94 | 15.94 | 15.27 | 43.03M |
| July 09, 2025 | 16.25 | 15.8 | 15.8 | 16.51 | 15.78 | 42.82M |
| July 08, 2025 | 16.1 | 16.27 | 16.27 | 16.3 | 16.03 | 27.51M |
| July 07, 2025 | 15.8 | 16.14 | 16.14 | 16.28 | 15.71 | 28.78M |
| July 04, 2025 | 16.05 | 15.87 | 15.87 | 16.35 | 15.81 | 34.69M |
| July 03, 2025 | 15.86 | 16.11 | 16.11 | 16.18 | 15.82 | 35.5M |
| July 02, 2025 | 16.2 | 15.85 | 15.85 | 16.36 | 15.85 | 34.19M |
| July 01, 2025 | 16.27 | 16.08 | 16.08 | 16.5 | 15.95 | 48.61M |
| June 30, 2025 | 16.2 | 16.34 | 16.34 | 16.64 | 15.98 | 60.08M |
| June 27, 2025 | 15.64 | 16.57 | 16.57 | 16.98 | 15.64 | 74.8M |
| June 26, 2025 | 15.52 | 15.63 | 15.63 | 16.26 | 15.51 | 59.7M |
| June 25, 2025 | 15.1 | 15.79 | 15.79 | 15.9 | 15.1 | 63.3M |
| June 24, 2025 | 15.3 | 15.2 | 15.2 | 15.5 | 15.1 | 56.44M |
| June 23, 2025 | 14 | 14.78 | 14.78 | 14.88 | 13.99 | 38.22M |
| June 20, 2025 | 14.19 | 14.18 | 14.18 | 14.42 | 13.97 | 23.02M |
| June 19, 2025 | 14.4 | 14.34 | 14.18 | 14.68 | 14.31 | 28.9M |
| June 18, 2025 | 14.82 | 14.5 | 14.34 | 14.82 | 14.48 | 25.73M |
| June 17, 2025 | 14.85 | 14.8 | 14.64 | 14.99 | 14.67 | 23.29M |
| June 16, 2025 | 15 | 14.9 | 14.74 | 15.18 | 14.78 | 37.3M |
| June 13, 2025 | 15.65 | 15.2 | 15.03 | 15.9 | 15.14 | 42.5M |
| June 12, 2025 | 15.45 | 15.8 | 15.63 | 16.05 | 15.36 | 52.23M |
| June 11, 2025 | 15.34 | 15.59 | 15.42 | 15.8 | 15.3 | 52.89M |
| June 10, 2025 | 15.83 | 15.3 | 15.13 | 15.87 | 15.02 | 60.81M |
| June 09, 2025 | 15.4 | 15.68 | 15.68 | 15.82 | 15.28 | 47.7M |
| June 06, 2025 | 15.3 | 15.6 | 15.6 | 15.96 | 15.29 | 66.27M |
| June 05, 2025 | 15.61 | 15.44 | 15.44 | 15.9 | 15.3 | 83.2M |
| June 04, 2025 | 17.35 | 15.91 | 15.91 | 17.35 | 15.85 | 132.61M |
| June 03, 2025 | 17.8 | 17.61 | 17.61 | 18.7 | 16.59 | 171.45M |
| May 30, 2025 | 16.98 | 17.8 | 17.8 | 17.8 | 16.1 | 175.27M |
| May 29, 2025 | 15.15 | 16.18 | 16.18 | 16.18 | 14.78 | 107.26M |
| May 28, 2025 | 15.45 | 14.71 | 14.71 | 16.08 | 14.7 | 116.88M |
| May 27, 2025 | 13.85 | 14.62 | 14.62 | 15.15 | 13.82 | 84.76M |
| May 26, 2025 | 13.66 | 13.77 | 13.77 | 13.85 | 13.53 | 23.63M |