19.05
-0.28(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.9 | 19.68 | 19.68 | 19.85 | 18.88 | 4M |
| August 14, 2025 | 19.01 | 18.9 | 18.9 | 19.2 | 18.85 | 2.21M |
| August 13, 2025 | 19.11 | 19 | 19 | 19.31 | 18.92 | 2.04M |
| August 12, 2025 | 19.16 | 19.11 | 19.11 | 19.3 | 18.88 | 2.37M |
| August 11, 2025 | 19.19 | 19.16 | 19.16 | 19.49 | 19.06 | 2.18M |
| August 08, 2025 | 19.59 | 19.23 | 19.23 | 19.6 | 19.05 | 2.05M |
| August 07, 2025 | 19.3 | 19.59 | 19.59 | 19.9 | 19.15 | 3.18M |
| August 06, 2025 | 19.35 | 19.29 | 19.29 | 19.6 | 19.1 | 3.27M |
| August 05, 2025 | 19.01 | 19.35 | 19.35 | 19.78 | 19.01 | 5.14M |
| August 04, 2025 | 18.25 | 18.97 | 18.97 | 19 | 17.7 | 4.22M |
| August 01, 2025 | 16.9 | 18 | 18 | 18.59 | 16.9 | 2.11M |
| July 31, 2025 | 18.32 | 18.3 | 18.3 | 18.62 | 18.23 | 1.71M |
| July 30, 2025 | 18.75 | 18.41 | 18.41 | 18.75 | 18.3 | 1.61M |
| July 29, 2025 | 18.36 | 18.66 | 18.66 | 18.85 | 18.3 | 2.31M |
| July 28, 2025 | 18.9 | 18.37 | 18.37 | 19.04 | 18.35 | 2.02M |
| July 25, 2025 | 18.2 | 18.52 | 18.52 | 19.06 | 18 | 3.67M |
| July 24, 2025 | 18.99 | 18.2 | 18.2 | 18.99 | 18.18 | 3.98M |
| July 23, 2025 | 19.06 | 19 | 19 | 19.2 | 18.65 | 3.15M |
| July 22, 2025 | 18.8 | 19.05 | 19.05 | 19.32 | 18.52 | 3.83M |
| July 21, 2025 | 18.18 | 18.82 | 18.82 | 19.08 | 18.18 | 3.84M |
| July 18, 2025 | 18.39 | 18.17 | 18.17 | 18.48 | 18.1 | 2M |
| July 17, 2025 | 18.28 | 18.42 | 18.42 | 18.6 | 17.97 | 3.75M |
| July 16, 2025 | 17.83 | 18.32 | 18.32 | 18.66 | 17.78 | 4.93M |
| July 15, 2025 | 17.82 | 17.83 | 17.83 | 18.07 | 17.4 | 2.7M |
| July 14, 2025 | 18 | 17.83 | 17.83 | 18.01 | 17.6 | 2.12M |
| July 11, 2025 | 17.39 | 17.96 | 17.96 | 17.96 | 17.01 | 3.48M |
| July 10, 2025 | 18.62 | 17.44 | 17.44 | 18.68 | 17.16 | 6.08M |
| July 09, 2025 | 18.08 | 18.25 | 18.25 | 18.34 | 18.08 | 2.75M |
| July 08, 2025 | 18.5 | 18.19 | 18.19 | 18.61 | 17.86 | 4.81M |
| July 07, 2025 | 18.65 | 18.6 | 18.6 | 18.84 | 17.7 | 5.85M |
| July 04, 2025 | 20.46 | 18.58 | 18.58 | 20.58 | 18.58 | 10.4M |
| July 03, 2025 | 20.49 | 20.64 | 20.64 | 20.73 | 20.28 | 2.39M |
| July 02, 2025 | 20.76 | 20.5 | 20.5 | 21.16 | 20.35 | 2.6M |
| July 01, 2025 | 21.56 | 20.87 | 20.87 | 21.83 | 20.47 | 4.19M |
| June 30, 2025 | 21.42 | 21.55 | 21.55 | 21.63 | 20.81 | 5.19M |
| June 27, 2025 | 21.25 | 21.31 | 21.31 | 21.66 | 20.7 | 5.42M |
| June 26, 2025 | 20.32 | 21.41 | 21.41 | 21.78 | 20 | 10.64M |
| June 25, 2025 | 18.86 | 20.53 | 20.53 | 20.75 | 18.86 | 12.17M |
| June 24, 2025 | 18.21 | 18.86 | 18.86 | 19.08 | 18.02 | 3.9M |
| June 23, 2025 | 17.87 | 18.2 | 18.2 | 18.28 | 17.59 | 1.93M |
| June 20, 2025 | 19 | 17.87 | 17.87 | 19.06 | 17.82 | 3.7M |
| June 19, 2025 | 18.21 | 18.76 | 18.76 | 18.86 | 17.99 | 4.54M |
| June 18, 2025 | 17.63 | 18.1 | 18.1 | 18.3 | 17.36 | 2.97M |
| June 17, 2025 | 17.75 | 17.63 | 17.63 | 17.89 | 17.3 | 1.83M |
| June 16, 2025 | 17.5 | 17.75 | 17.75 | 17.99 | 17.5 | 1.78M |
| June 13, 2025 | 18.36 | 17.61 | 17.61 | 18.36 | 17.52 | 2.64M |
| June 12, 2025 | 18.23 | 18.3 | 18.3 | 18.38 | 18.02 | 1.59M |
| June 11, 2025 | 18.45 | 18.39 | 18.39 | 18.9 | 18.31 | 3.83M |
| June 10, 2025 | 18.43 | 18.6 | 18.6 | 18.88 | 17.97 | 4.3M |
| June 09, 2025 | 18.21 | 18.43 | 18.43 | 18.56 | 17.65 | 2.62M |
| June 06, 2025 | 17.9 | 18.39 | 18.27 | 18.43 | 17.8 | 2.81M |
| June 05, 2025 | 17.65 | 17.91 | 17.79 | 18.3 | 17.63 | 2.31M |
| June 04, 2025 | 17.11 | 17.78 | 17.66 | 17.88 | 17.11 | 2.77M |
| June 03, 2025 | 17.33 | 17.25 | 17.14 | 17.99 | 17.09 | 2.76M |
| May 30, 2025 | 17.68 | 17.53 | 17.42 | 17.92 | 17.34 | 2.12M |
| May 29, 2025 | 17.5 | 17.66 | 17.54 | 18.18 | 17.41 | 3.33M |
| May 28, 2025 | 17.94 | 17.47 | 17.36 | 18.02 | 17.28 | 3.11M |
| May 27, 2025 | 18.03 | 17.95 | 17.83 | 18.3 | 17.84 | 1.67M |
| May 26, 2025 | 18 | 18.1 | 17.98 | 18.32 | 17.58 | 3.52M |
| May 23, 2025 | 17.86 | 18.2 | 18.2 | 18.48 | 17.62 | 2.84M |