19.56
-0.05(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.56 | 19.61 | 19.61 | 19.74 | 19.48 | 4.44M |
| August 15, 2025 | 19.12 | 19.46 | 19.46 | 19.48 | 19.12 | 2.69M |
| August 14, 2025 | 19.53 | 19.22 | 19.22 | 19.63 | 19.15 | 4.37M |
| August 13, 2025 | 19.53 | 19.56 | 19.56 | 19.64 | 19.5 | 2.6M |
| August 12, 2025 | 19.6 | 19.54 | 19.54 | 19.63 | 19.45 | 2.4M |
| August 11, 2025 | 19.39 | 19.56 | 19.56 | 19.59 | 19.29 | 3.18M |
| August 08, 2025 | 19.52 | 19.32 | 19.32 | 19.52 | 19.31 | 2.65M |
| August 07, 2025 | 19.55 | 19.52 | 19.52 | 19.59 | 19.37 | 2.6M |
| August 06, 2025 | 19.43 | 19.55 | 19.55 | 19.61 | 19.36 | 2.69M |
| August 05, 2025 | 19.41 | 19.45 | 19.45 | 19.54 | 19.36 | 1.96M |
| August 04, 2025 | 19.31 | 19.4 | 19.4 | 19.4 | 19.19 | 2.3M |
| August 01, 2025 | 19.35 | 19.37 | 19.37 | 19.54 | 19.31 | 2.27M |
| July 31, 2025 | 19.73 | 19.35 | 19.35 | 19.97 | 19.3 | 4.61M |
| July 30, 2025 | 19.91 | 19.8 | 19.8 | 20.05 | 19.6 | 3.81M |
| July 29, 2025 | 20.2 | 19.9 | 19.9 | 20.32 | 19.79 | 4.58M |
| July 28, 2025 | 20.35 | 20.16 | 20.16 | 20.56 | 20 | 5.46M |
| July 25, 2025 | 20.23 | 20.32 | 20.32 | 20.49 | 20.2 | 3.46M |
| July 24, 2025 | 19.88 | 20.19 | 20.19 | 20.22 | 19.88 | 2.57M |
| July 23, 2025 | 20.33 | 19.88 | 19.88 | 20.33 | 19.83 | 3.58M |
| July 22, 2025 | 20.04 | 20.23 | 20.23 | 20.32 | 19.94 | 3.61M |
| July 21, 2025 | 19.87 | 20 | 20 | 20.15 | 19.76 | 3.62M |
| July 18, 2025 | 19.64 | 19.86 | 19.86 | 19.96 | 19.6 | 3.27M |
| July 17, 2025 | 19.61 | 19.61 | 19.61 | 19.66 | 19.56 | 1.68M |
| July 16, 2025 | 19.68 | 19.61 | 19.61 | 19.69 | 19.55 | 1.35M |
| July 15, 2025 | 19.75 | 19.65 | 19.65 | 19.98 | 19.49 | 2.32M |
| July 14, 2025 | 19.67 | 19.75 | 19.75 | 19.8 | 19.58 | 1.95M |
| July 11, 2025 | 19.55 | 19.65 | 19.65 | 19.75 | 19.5 | 2.35M |
| July 10, 2025 | 19.46 | 19.55 | 19.55 | 19.59 | 19.46 | 1.31M |
| July 09, 2025 | 19.8 | 19.5 | 19.5 | 19.82 | 19.47 | 2.32M |
| July 08, 2025 | 19.38 | 19.69 | 19.69 | 19.75 | 19.35 | 2.9M |
| July 07, 2025 | 19.29 | 19.36 | 19.36 | 19.46 | 19.27 | 1.19M |
| July 04, 2025 | 19.61 | 19.3 | 19.3 | 19.64 | 19.29 | 2.29M |
| July 03, 2025 | 19.6 | 19.61 | 19.61 | 19.72 | 19.53 | 1.58M |
| July 02, 2025 | 19.57 | 19.62 | 19.62 | 19.64 | 19.42 | 1.82M |
| July 01, 2025 | 19.53 | 19.57 | 19.57 | 19.63 | 19.41 | 1.52M |
| June 30, 2025 | 19.49 | 19.57 | 19.57 | 19.63 | 19.36 | 1.99M |
| June 27, 2025 | 19.31 | 19.42 | 19.42 | 19.53 | 19.3 | 2.02M |
| June 26, 2025 | 19.5 | 19.25 | 19.25 | 19.52 | 19.24 | 2.08M |
| June 25, 2025 | 19.41 | 19.46 | 19.46 | 19.58 | 19.33 | 1.98M |
| June 24, 2025 | 19.34 | 19.49 | 19.49 | 19.5 | 19.25 | 2.25M |
| June 23, 2025 | 19 | 19.23 | 19.23 | 19.27 | 18.88 | 1.43M |
| June 20, 2025 | 19.06 | 19.02 | 19.02 | 19.27 | 19.02 | 1.52M |
| June 19, 2025 | 19.2 | 19.05 | 19.05 | 19.35 | 19 | 2.32M |
| June 18, 2025 | 19.35 | 19.26 | 19.26 | 19.42 | 19.17 | 2.18M |
| June 17, 2025 | 19.45 | 19.39 | 19.39 | 19.48 | 19.29 | 1.64M |
| June 16, 2025 | 19.41 | 19.43 | 19.43 | 19.59 | 19.32 | 2.01M |
| June 13, 2025 | 20.05 | 19.42 | 19.42 | 20.1 | 19.42 | 3.95M |
| June 12, 2025 | 20.37 | 20.04 | 20.04 | 20.41 | 20 | 3.35M |
| June 11, 2025 | 20.15 | 20.4 | 20.4 | 20.5 | 20.15 | 2.52M |
| June 10, 2025 | 20.62 | 20.31 | 20.31 | 20.8 | 20.07 | 4.5M |
| June 09, 2025 | 19.61 | 20.63 | 20.63 | 21.09 | 19.43 | 9.56M |
| June 06, 2025 | 19.34 | 19.45 | 19.45 | 19.69 | 19.34 | 1.29M |
| June 05, 2025 | 19.35 | 19.36 | 19.36 | 19.41 | 19.2 | 1.04M |
| June 04, 2025 | 19.28 | 19.34 | 19.34 | 19.46 | 19.23 | 1.19M |
| June 03, 2025 | 19.23 | 19.23 | 19.23 | 19.37 | 19.13 | 1.53M |
| May 30, 2025 | 19.4 | 19.23 | 19.23 | 19.5 | 19.2 | 1.94M |
| May 29, 2025 | 19.4 | 19.45 | 19.45 | 19.54 | 19.3 | 1.58M |
| May 28, 2025 | 19.68 | 19.4 | 19.4 | 19.69 | 19.38 | 1.33M |
| May 27, 2025 | 19.68 | 19.68 | 19.68 | 19.75 | 19.42 | 1.5M |
| May 26, 2025 | 19.4 | 19.66 | 19.66 | 19.7 | 19.3 | 1.69M |