19.64
+0.25(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.28 | 19.39 | 19.39 | 19.63 | 19.21 | 3.14M |
| August 15, 2025 | 19.22 | 19.28 | 19.28 | 19.3 | 18.9 | 2.14M |
| August 14, 2025 | 19.85 | 19.22 | 19.22 | 19.85 | 19.08 | 3.81M |
| August 13, 2025 | 19.93 | 19.8 | 19.8 | 20.02 | 19.78 | 2.08M |
| August 12, 2025 | 19.84 | 19.9 | 19.9 | 20.05 | 19.79 | 1.92M |
| August 11, 2025 | 19.75 | 19.84 | 19.84 | 19.86 | 19.6 | 1.74M |
| August 08, 2025 | 19.83 | 19.83 | 19.83 | 19.94 | 19.72 | 1.35M |
| August 07, 2025 | 19.99 | 19.96 | 19.96 | 20.1 | 19.8 | 1.86M |
| August 06, 2025 | 20.2 | 19.99 | 19.99 | 20.26 | 19.69 | 3.4M |
| August 05, 2025 | 19.95 | 20.08 | 20.08 | 20.25 | 19.95 | 1.35M |
| August 04, 2025 | 19.89 | 19.92 | 19.92 | 19.94 | 19.66 | 1.65M |
| August 01, 2025 | 20.02 | 20.01 | 20.01 | 20.02 | 19.72 | 1.42M |
| July 31, 2025 | 19.71 | 19.92 | 19.92 | 20.1 | 19.67 | 2.35M |
| July 30, 2025 | 19.81 | 19.71 | 19.71 | 19.93 | 19.6 | 2.12M |
| July 29, 2025 | 19.98 | 19.8 | 19.8 | 20.12 | 19.6 | 1.95M |
| July 28, 2025 | 20.12 | 20.06 | 20.06 | 20.44 | 20 | 2.25M |
| July 25, 2025 | 20 | 20.12 | 20.12 | 20.39 | 19.93 | 2.2M |
| July 24, 2025 | 20.1 | 19.96 | 19.96 | 20.39 | 19.92 | 2.61M |
| July 23, 2025 | 20.29 | 20.25 | 20.25 | 20.96 | 20.16 | 3.13M |
| July 22, 2025 | 20.81 | 20.34 | 20.34 | 21.12 | 20 | 4.42M |
| July 21, 2025 | 20.74 | 20.86 | 20.86 | 21.49 | 20.25 | 6.7M |
| July 18, 2025 | 19.51 | 20.54 | 20.54 | 20.54 | 19.3 | 7.29M |
| July 17, 2025 | 19.03 | 19.56 | 19.56 | 19.74 | 19.01 | 4.27M |
| July 16, 2025 | 19.1 | 18.99 | 18.99 | 19.11 | 18.92 | 1.45M |
| July 15, 2025 | 19.05 | 19.01 | 19.01 | 19.15 | 18.83 | 2.98M |
| July 14, 2025 | 19.05 | 19.3 | 19.3 | 19.48 | 18.95 | 2.86M |
| July 11, 2025 | 18.95 | 18.98 | 18.98 | 19.05 | 18.82 | 1.58M |
| July 10, 2025 | 19.09 | 18.96 | 18.96 | 19.29 | 18.73 | 2.58M |
| July 09, 2025 | 19.16 | 19.09 | 19.09 | 19.43 | 19.04 | 2.06M |
| July 08, 2025 | 19.33 | 19.16 | 19.16 | 19.35 | 19.13 | 2.19M |
| July 07, 2025 | 19.68 | 19.34 | 19.34 | 19.74 | 19.3 | 2.2M |
| July 04, 2025 | 19.66 | 19.66 | 19.66 | 19.92 | 19.54 | 2.25M |
| July 03, 2025 | 19.17 | 19.79 | 19.79 | 20 | 19.06 | 3.99M |
| July 02, 2025 | 19.17 | 19.16 | 19.16 | 19.23 | 18.96 | 1.6M |
| July 01, 2025 | 19.2 | 19.13 | 19.13 | 19.29 | 18.98 | 2.26M |
| June 30, 2025 | 19.07 | 19.21 | 19.21 | 19.21 | 18.96 | 2.87M |
| June 27, 2025 | 18.99 | 18.96 | 18.96 | 19.12 | 18.91 | 2.34M |
| June 26, 2025 | 19.08 | 19 | 19 | 19.2 | 18.75 | 3.24M |
| June 25, 2025 | 19.11 | 19.11 | 19.11 | 19.16 | 18.93 | 2.22M |
| June 24, 2025 | 19.07 | 19.09 | 19.09 | 19.25 | 19 | 2.65M |
| June 23, 2025 | 18.64 | 18.99 | 18.99 | 19.08 | 18.62 | 1.74M |
| June 20, 2025 | 19.06 | 18.74 | 18.74 | 19.1 | 18.58 | 2.92M |
| June 19, 2025 | 19.53 | 19.06 | 19.06 | 19.53 | 18.83 | 3.23M |
| June 18, 2025 | 19.75 | 19.53 | 19.53 | 20.05 | 19.32 | 3.4M |
| June 17, 2025 | 19.67 | 19.73 | 19.73 | 20.18 | 19.56 | 3.32M |
| June 16, 2025 | 19.06 | 19.68 | 19.68 | 19.85 | 19.06 | 3.27M |
| June 13, 2025 | 20.12 | 19.31 | 19.31 | 20.15 | 19.15 | 4.74M |
| June 12, 2025 | 20.3 | 20 | 20 | 20.95 | 19.94 | 7.99M |
| June 11, 2025 | 19.12 | 20.08 | 20.08 | 20.08 | 19.12 | 5.07M |
| June 10, 2025 | 19.02 | 19.12 | 19.12 | 19.38 | 18.88 | 5.82M |
| June 09, 2025 | 18.58 | 18.98 | 18.98 | 19.14 | 18.54 | 5.92M |
| June 06, 2025 | 18.35 | 18.5 | 18.5 | 18.67 | 18.2 | 2.99M |
| June 05, 2025 | 18.36 | 18.3 | 18.3 | 18.46 | 18.14 | 3.48M |
| June 04, 2025 | 18.36 | 18.35 | 18.35 | 18.5 | 18.18 | 3.26M |
| June 03, 2025 | 18.1 | 18.3 | 18.3 | 18.39 | 18.06 | 3.18M |
| May 30, 2025 | 18.5 | 18.34 | 18.34 | 18.6 | 18.1 | 3.77M |
| May 29, 2025 | 18.81 | 18.68 | 18.68 | 19.15 | 18.53 | 5.38M |
| May 28, 2025 | 18.66 | 18.81 | 18.81 | 19.39 | 18.65 | 8.74M |
| May 27, 2025 | 17.69 | 18.48 | 18.48 | 18.65 | 17.6 | 6.32M |
| May 26, 2025 | 17.17 | 17.76 | 17.76 | 18.08 | 17.09 | 5.02M |