19.03
+0.24(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.09 | 18.79 | 18.79 | 19.39 | 18.72 | 4.02M |
| August 15, 2025 | 18.36 | 19.01 | 19.01 | 19.35 | 18.33 | 4.78M |
| August 14, 2025 | 19.05 | 18.36 | 18.36 | 19.27 | 18.34 | 4.83M |
| August 13, 2025 | 19.29 | 19.16 | 19.16 | 19.76 | 18.81 | 4.55M |
| August 12, 2025 | 19.7 | 19 | 19 | 19.88 | 18.9 | 4.98M |
| August 11, 2025 | 19.23 | 19.75 | 19.75 | 20.3 | 19.05 | 7.81M |
| August 08, 2025 | 18.36 | 19.15 | 19.15 | 19.58 | 18.17 | 6.29M |
| August 07, 2025 | 18.54 | 18.38 | 18.38 | 18.66 | 18.34 | 2.63M |
| August 06, 2025 | 18.93 | 18.48 | 18.48 | 18.94 | 18.31 | 5.96M |
| August 05, 2025 | 17.72 | 18.93 | 18.93 | 19.49 | 17.72 | 10.01M |
| August 04, 2025 | 17.4 | 17.73 | 17.73 | 17.82 | 17.2 | 2.13M |
| August 01, 2025 | 17.43 | 17.56 | 17.56 | 17.75 | 17.43 | 1.82M |
| July 31, 2025 | 17.48 | 17.46 | 17.46 | 18.1 | 17.3 | 4.02M |
| July 30, 2025 | 17.62 | 17.48 | 17.48 | 17.76 | 17.34 | 1.73M |
| July 29, 2025 | 17.84 | 17.62 | 17.62 | 17.87 | 17.38 | 2.15M |
| July 28, 2025 | 17.61 | 17.73 | 17.73 | 17.95 | 17.55 | 2.42M |
| July 25, 2025 | 17.48 | 17.58 | 17.58 | 17.6 | 17.36 | 2M |
| July 24, 2025 | 17.56 | 17.51 | 17.51 | 17.65 | 17.42 | 2.84M |
| July 23, 2025 | 17.79 | 17.59 | 17.59 | 17.88 | 17.54 | 2.73M |
| July 22, 2025 | 18.27 | 17.83 | 17.83 | 18.27 | 17.68 | 3.73M |
| July 21, 2025 | 17.7 | 18.2 | 18.2 | 18.2 | 17.48 | 4.64M |
| July 18, 2025 | 17.85 | 17.46 | 17.46 | 17.9 | 17.3 | 3.7M |
| July 17, 2025 | 17.74 | 17.78 | 17.78 | 17.88 | 17.68 | 2.89M |
| July 16, 2025 | 17.9 | 17.8 | 17.8 | 18.14 | 17.53 | 5.6M |
| July 15, 2025 | 19.01 | 17.95 | 17.95 | 20.88 | 17.7 | 15.22M |
| July 14, 2025 | 18.12 | 19.24 | 19.24 | 19.53 | 18.11 | 12.19M |
| July 11, 2025 | 17.29 | 18.07 | 18.07 | 18.24 | 17.21 | 9.19M |
| July 10, 2025 | 17.17 | 17.27 | 17.27 | 17.35 | 17.01 | 3.71M |
| July 09, 2025 | 17.26 | 17.14 | 17.14 | 17.45 | 17.1 | 2.98M |
| July 08, 2025 | 17.18 | 17.21 | 17.21 | 17.25 | 17.03 | 3.06M |
| July 07, 2025 | 16.71 | 17.21 | 17.21 | 17.22 | 16.7 | 4M |
| July 04, 2025 | 17.11 | 16.74 | 16.74 | 17.12 | 16.72 | 2.59M |
| July 03, 2025 | 17.16 | 17.18 | 17.06 | 17.29 | 16.99 | 3.44M |
| July 02, 2025 | 17.05 | 17.27 | 17.14 | 17.29 | 16.89 | 4.35M |
| July 01, 2025 | 17.1 | 17.05 | 16.93 | 17.14 | 16.85 | 2.31M |
| June 30, 2025 | 16.87 | 17.12 | 17 | 17.17 | 16.87 | 2.65M |
| June 27, 2025 | 16.8 | 16.86 | 16.74 | 16.9 | 16.68 | 2.08M |
| June 26, 2025 | 16.92 | 16.72 | 16.72 | 16.96 | 16.67 | 2.49M |
| June 25, 2025 | 16.8 | 16.92 | 16.92 | 17.08 | 16.8 | 3.05M |
| June 24, 2025 | 16.67 | 16.89 | 16.89 | 16.91 | 16.54 | 2.92M |
| June 23, 2025 | 16.15 | 16.47 | 16.47 | 16.49 | 16.05 | 2.05M |
| June 20, 2025 | 16.49 | 16.42 | 16.42 | 16.69 | 16.33 | 2.77M |
| June 19, 2025 | 17.01 | 16.45 | 16.45 | 17.13 | 16.42 | 4.71M |
| June 18, 2025 | 16.95 | 17.11 | 17.11 | 17.19 | 16.86 | 3.92M |
| June 17, 2025 | 17.39 | 16.93 | 16.93 | 17.4 | 16.8 | 4.74M |
| June 16, 2025 | 17.1 | 17.27 | 17.27 | 17.35 | 16.9 | 4.95M |
| June 13, 2025 | 18.16 | 17.02 | 17.02 | 18.26 | 16.97 | 9.21M |
| June 12, 2025 | 17.85 | 17.97 | 17.97 | 18.31 | 17.68 | 10.45M |
| June 11, 2025 | 19.37 | 18.45 | 18.45 | 19.66 | 18.21 | 16.94M |
| June 10, 2025 | 19.6 | 20.22 | 20.22 | 21.31 | 18.38 | 23.86M |
| June 09, 2025 | 18.85 | 19.37 | 19.37 | 19.37 | 18.61 | 5.44M |
| June 06, 2025 | 16.38 | 17.61 | 17.61 | 17.61 | 16.38 | 3.82M |
| June 05, 2025 | 15.86 | 16.01 | 16.01 | 16.12 | 15.86 | 1.68M |
| June 04, 2025 | 15.8 | 15.86 | 15.86 | 16.05 | 15.8 | 1.25M |
| June 03, 2025 | 15.75 | 15.88 | 15.88 | 15.9 | 15.63 | 1.47M |
| May 30, 2025 | 16.01 | 15.83 | 15.83 | 16.03 | 15.74 | 2.35M |
| May 29, 2025 | 16.27 | 15.98 | 15.98 | 16.32 | 15.97 | 3.41M |
| May 28, 2025 | 15.95 | 16.32 | 16.32 | 16.53 | 15.93 | 3.67M |
| May 27, 2025 | 15.85 | 16.02 | 16.02 | 16.18 | 15.7 | 2.17M |
| May 26, 2025 | 15.54 | 15.77 | 15.77 | 15.87 | 15.5 | 1.36M |