19.28
+0.07(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.11 | 19.21 | 19.21 | 19.6 | 19.11 | 7.39M |
| August 15, 2025 | 19.2 | 19.16 | 19.16 | 19.54 | 19.04 | 7.94M |
| August 14, 2025 | 19.77 | 19.06 | 19.06 | 19.81 | 19.05 | 8.54M |
| August 13, 2025 | 19.52 | 19.8 | 19.8 | 19.92 | 19.4 | 12.03M |
| August 12, 2025 | 19.08 | 19.72 | 19.72 | 20.77 | 18.89 | 20.88M |
| August 11, 2025 | 18.19 | 19.03 | 19.03 | 19.35 | 18.19 | 12.45M |
| August 08, 2025 | 17.9 | 18.15 | 18.15 | 18.3 | 17.83 | 7.22M |
| August 07, 2025 | 17.95 | 17.93 | 17.93 | 18.05 | 17.84 | 3.7M |
| August 06, 2025 | 18.1 | 17.98 | 17.98 | 18.14 | 17.8 | 5.63M |
| August 05, 2025 | 17.78 | 17.97 | 17.97 | 18.15 | 17.67 | 6.97M |
| August 04, 2025 | 17.42 | 17.66 | 17.66 | 17.66 | 17.4 | 2.17M |
| August 01, 2025 | 17.3 | 17.53 | 17.53 | 17.58 | 17.3 | 2.65M |
| July 31, 2025 | 17.54 | 17.33 | 17.33 | 17.68 | 17.31 | 3.2M |
| July 30, 2025 | 17.72 | 17.54 | 17.54 | 17.72 | 17.39 | 3.9M |
| July 29, 2025 | 17.77 | 17.73 | 17.73 | 17.85 | 17.51 | 3.65M |
| July 28, 2025 | 17.72 | 17.83 | 17.83 | 17.89 | 17.7 | 2.77M |
| July 25, 2025 | 17.9 | 17.72 | 17.72 | 17.9 | 17.65 | 3.39M |
| July 24, 2025 | 17.61 | 17.86 | 17.86 | 17.91 | 17.6 | 5M |
| July 23, 2025 | 17.85 | 17.66 | 17.66 | 17.92 | 17.66 | 5.18M |
| July 22, 2025 | 17.9 | 17.96 | 17.96 | 18.17 | 17.81 | 6.76M |
| July 21, 2025 | 17.91 | 17.99 | 17.99 | 17.99 | 17.82 | 5.69M |
| July 18, 2025 | 17.8 | 17.89 | 17.89 | 17.9 | 17.68 | 5.98M |
| July 17, 2025 | 17.88 | 17.79 | 17.79 | 17.91 | 17.7 | 5.67M |
| July 16, 2025 | 17.68 | 17.82 | 17.82 | 18.08 | 17.67 | 7.81M |
| July 15, 2025 | 18.09 | 17.73 | 17.73 | 18.14 | 17.63 | 10.89M |
| July 14, 2025 | 18.02 | 18.02 | 18.02 | 18.41 | 18.02 | 14M |
| July 11, 2025 | 19.45 | 18.31 | 18.31 | 19.77 | 18.31 | 26.45M |
| July 10, 2025 | 22 | 19.78 | 19.78 | 22.63 | 19.64 | 39.33M |
| July 09, 2025 | 20.38 | 20.57 | 20.57 | 20.57 | 19.6 | 21.17M |
| July 08, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 4.04M |
| July 07, 2025 | 16.58 | 17 | 17 | 17.23 | 16.48 | 8.63M |
| July 04, 2025 | 17.23 | 16.55 | 16.55 | 17.23 | 16.55 | 8.83M |
| July 03, 2025 | 16.95 | 17.18 | 17.18 | 17.35 | 16.95 | 10.47M |
| July 02, 2025 | 17.81 | 17.03 | 17.03 | 17.82 | 17 | 19.84M |
| July 01, 2025 | 16.51 | 17.81 | 17.81 | 17.81 | 16.51 | 9.5M |
| June 30, 2025 | 16.01 | 16.19 | 16.19 | 16.35 | 15.92 | 9.46M |
| June 27, 2025 | 16.24 | 16 | 16 | 16.29 | 15.87 | 18.87M |
| June 26, 2025 | 15.99 | 17.05 | 17.05 | 17.62 | 15.88 | 22.6M |
| June 25, 2025 | 15.98 | 16.02 | 16.02 | 16.02 | 15.83 | 2.4M |
| June 24, 2025 | 15.58 | 15.93 | 15.93 | 16.01 | 15.56 | 3.26M |
| June 23, 2025 | 15.02 | 15.5 | 15.5 | 15.56 | 15.01 | 1.73M |
| June 20, 2025 | 15.97 | 15.25 | 15.25 | 15.97 | 15.19 | 2.59M |
| June 19, 2025 | 15.53 | 15.27 | 15.27 | 15.62 | 15.22 | 1.68M |
| June 18, 2025 | 15.56 | 15.51 | 15.51 | 15.66 | 15.43 | 1.15M |
| June 17, 2025 | 15.63 | 15.62 | 15.62 | 15.75 | 15.51 | 1.53M |
| June 16, 2025 | 15.6 | 15.62 | 15.62 | 15.8 | 15.53 | 1.36M |
| June 13, 2025 | 15.88 | 15.6 | 15.6 | 15.9 | 15.55 | 1.6M |
| June 12, 2025 | 15.95 | 15.9 | 15.9 | 16.04 | 15.78 | 1.38M |
| June 11, 2025 | 15.81 | 15.95 | 15.95 | 16.05 | 15.75 | 1.98M |
| June 10, 2025 | 16.12 | 15.81 | 15.81 | 16.17 | 15.68 | 2.22M |
| June 09, 2025 | 15.84 | 16 | 16 | 16.04 | 15.76 | 2.05M |
| June 06, 2025 | 15.71 | 15.85 | 15.85 | 15.87 | 15.68 | 1.39M |
| June 05, 2025 | 15.69 | 15.78 | 15.78 | 15.91 | 15.62 | 2.21M |
| June 04, 2025 | 15.61 | 15.74 | 15.74 | 15.9 | 15.5 | 2.2M |
| June 03, 2025 | 15.35 | 15.48 | 15.48 | 15.61 | 15.34 | 1.54M |
| May 30, 2025 | 15.7 | 15.46 | 15.46 | 15.78 | 15.4 | 1.91M |
| May 29, 2025 | 15.87 | 15.78 | 15.78 | 15.9 | 15.45 | 2.38M |
| May 28, 2025 | 15.71 | 15.6 | 15.6 | 15.94 | 15.49 | 2.2M |
| May 27, 2025 | 15.65 | 15.7 | 15.7 | 15.83 | 15.53 | 2.18M |
| May 26, 2025 | 15.29 | 15.76 | 15.76 | 16.27 | 15.29 | 4.87M |