19.64
-0.05(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.3 | 19.64 | 19.64 | 19.68 | 19.05 | 2.38M |
| September 04, 2025 | 19.31 | 19.23 | 19.23 | 19.5 | 18.88 | 3.44M |
| September 03, 2025 | 19.67 | 19.3 | 19.3 | 19.9 | 19.2 | 3.46M |
| September 02, 2025 | 19.87 | 19.69 | 19.69 | 20.4 | 19.29 | 5.22M |
| September 01, 2025 | 20.09 | 19.93 | 19.93 | 20.25 | 19.73 | 4.47M |
| August 29, 2025 | 19.87 | 19.99 | 19.99 | 20.3 | 19.82 | 3.5M |
| August 28, 2025 | 19.79 | 19.8 | 19.8 | 19.97 | 19.24 | 5.24M |
| August 27, 2025 | 20.93 | 19.8 | 19.8 | 21.09 | 19.7 | 7.88M |
| August 26, 2025 | 20.97 | 21.05 | 21.05 | 21.6 | 20.9 | 5.47M |
| August 25, 2025 | 21.31 | 20.95 | 20.95 | 21.46 | 20.77 | 7.54M |
| August 22, 2025 | 21.49 | 21.19 | 21.19 | 21.8 | 21.1 | 6.17M |
| August 21, 2025 | 21.95 | 21.58 | 21.58 | 21.95 | 21.25 | 5.97M |
| August 20, 2025 | 21.3 | 21.88 | 21.88 | 22 | 21.08 | 6.45M |
| August 19, 2025 | 22.02 | 21.39 | 21.39 | 22.09 | 21.07 | 8.17M |
| August 18, 2025 | 21.62 | 21.63 | 21.63 | 21.93 | 21.3 | 6.69M |
| August 15, 2025 | 20.74 | 21.55 | 21.55 | 21.86 | 20.74 | 5.5M |
| August 14, 2025 | 21.61 | 21.01 | 21.01 | 21.69 | 20.97 | 6.59M |
| August 13, 2025 | 20.53 | 21.57 | 21.57 | 21.98 | 20.4 | 8.56M |
| August 12, 2025 | 20.09 | 20.53 | 20.53 | 20.58 | 19.83 | 5.14M |
| August 11, 2025 | 18.91 | 20.04 | 20.04 | 20.24 | 18.91 | 8.02M |
| August 08, 2025 | 19.33 | 19.01 | 19.01 | 19.33 | 18.9 | 3.06M |
| August 07, 2025 | 19.37 | 19.29 | 19.29 | 19.48 | 19.18 | 2.98M |
| August 06, 2025 | 19.25 | 19.37 | 19.37 | 19.39 | 18.88 | 4.17M |
| August 05, 2025 | 18.33 | 19.3 | 19.3 | 19.65 | 18.2 | 7.66M |
| August 04, 2025 | 17.99 | 18.28 | 18.28 | 18.3 | 17.86 | 2.81M |
| August 01, 2025 | 17.82 | 18 | 18 | 18.14 | 17.82 | 1.68M |
| July 31, 2025 | 18.18 | 17.93 | 17.93 | 18.34 | 17.8 | 2.61M |
| July 30, 2025 | 18.08 | 18.17 | 18.17 | 18.28 | 17.92 | 3.19M |
| July 29, 2025 | 17.81 | 18.1 | 18.1 | 18.29 | 17.6 | 3.27M |
| July 28, 2025 | 17.77 | 17.87 | 17.87 | 17.95 | 17.75 | 1.86M |
| July 25, 2025 | 17.9 | 17.79 | 17.79 | 18.01 | 17.71 | 2.23M |
| July 24, 2025 | 17.81 | 17.84 | 17.84 | 18.13 | 17.69 | 2M |
| July 23, 2025 | 18.24 | 17.79 | 17.79 | 18.24 | 17.78 | 2.51M |
| July 22, 2025 | 18.04 | 18.19 | 18.19 | 18.25 | 17.9 | 2.82M |
| July 21, 2025 | 17.91 | 18.04 | 18.04 | 18.13 | 17.61 | 2.44M |
| July 18, 2025 | 18.2 | 18.01 | 18.01 | 18.2 | 17.87 | 2.06M |
| July 17, 2025 | 18.15 | 18 | 18 | 18.18 | 17.9 | 3.16M |
| July 16, 2025 | 17.86 | 17.96 | 17.96 | 18.11 | 17.73 | 2.86M |
| July 15, 2025 | 17.96 | 17.81 | 17.81 | 17.99 | 17.41 | 4.65M |
| July 14, 2025 | 17.77 | 17.97 | 17.97 | 18.29 | 17.6 | 5.13M |
| July 11, 2025 | 17.32 | 17.76 | 17.76 | 17.98 | 17.12 | 5.39M |
| July 10, 2025 | 17.49 | 17.3 | 17.3 | 17.53 | 17.24 | 1.99M |
| July 09, 2025 | 17.7 | 17.57 | 17.57 | 17.92 | 17.5 | 2.93M |
| July 08, 2025 | 17.55 | 17.74 | 17.74 | 17.96 | 17.5 | 3.3M |
| July 07, 2025 | 17.42 | 17.5 | 17.5 | 17.53 | 17.32 | 1.81M |
| July 04, 2025 | 17.56 | 17.4 | 17.4 | 17.57 | 17.15 | 2.86M |
| July 03, 2025 | 17.4 | 17.55 | 17.55 | 17.63 | 17.22 | 2.17M |
| July 02, 2025 | 17.4 | 17.27 | 17.27 | 17.53 | 17.21 | 2.25M |
| July 01, 2025 | 17.55 | 17.43 | 17.43 | 17.58 | 17.24 | 2.31M |
| June 30, 2025 | 17.32 | 17.48 | 17.48 | 17.5 | 17.11 | 2.53M |
| June 27, 2025 | 17.32 | 17.2 | 17.2 | 17.49 | 17.17 | 2.51M |
| June 26, 2025 | 17.51 | 17.32 | 17.32 | 17.7 | 17.21 | 3.27M |
| June 25, 2025 | 17.33 | 17.24 | 17.24 | 17.5 | 17.08 | 2.79M |
| June 24, 2025 | 16.15 | 17.17 | 17.17 | 17.19 | 16.15 | 4.94M |
| June 23, 2025 | 15.8 | 16.07 | 16.07 | 16.09 | 15.67 | 3.6M |
| June 20, 2025 | 16.33 | 15.66 | 15.66 | 16.54 | 15.33 | 7.21M |
| June 19, 2025 | 16.8 | 16.4 | 16.4 | 16.96 | 16.36 | 3.56M |
| June 18, 2025 | 17 | 16.92 | 16.92 | 17.19 | 16.41 | 4.3M |
| June 17, 2025 | 17.38 | 16.96 | 16.92 | 17.43 | 16.88 | 3.53M |
| June 16, 2025 | 17.43 | 17.37 | 17.33 | 17.56 | 16.79 | 4.43M |