19.44
+0.32(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.99 | 19.12 | 19.12 | 19.15 | 18.82 | 7.21M |
| September 04, 2025 | 19.09 | 18.98 | 18.98 | 19.22 | 18.7 | 9.97M |
| September 03, 2025 | 19.3 | 19.07 | 19.07 | 19.54 | 19.02 | 8.84M |
| September 02, 2025 | 19.92 | 19.37 | 19.37 | 19.95 | 19.29 | 12.4M |
| September 01, 2025 | 19.49 | 19.9 | 19.9 | 20.03 | 19.4 | 13.05M |
| August 29, 2025 | 20.2 | 19.51 | 19.51 | 20.21 | 19.39 | 19.84M |
| August 28, 2025 | 19.58 | 20.02 | 20.02 | 20.58 | 19.38 | 32.5M |
| August 27, 2025 | 19.47 | 18.96 | 18.96 | 19.63 | 18.92 | 9.89M |
| August 26, 2025 | 19.04 | 19.38 | 19.38 | 19.64 | 18.95 | 11.06M |
| August 25, 2025 | 18.86 | 19.05 | 19.05 | 19.24 | 18.85 | 10.4M |
| August 22, 2025 | 19.27 | 18.97 | 18.97 | 19.34 | 18.7 | 11.42M |
| August 21, 2025 | 18.84 | 19.17 | 19.17 | 19.43 | 18.82 | 11.51M |
| August 20, 2025 | 18.71 | 18.82 | 18.82 | 18.83 | 18.5 | 6.98M |
| August 19, 2025 | 18.6 | 18.78 | 18.78 | 19.08 | 18.6 | 10.39M |
| August 18, 2025 | 18.45 | 18.6 | 18.6 | 18.94 | 18.45 | 11.09M |
| August 15, 2025 | 18.2 | 18.42 | 18.42 | 18.47 | 18.18 | 7.16M |
| August 14, 2025 | 18.5 | 18.29 | 18.29 | 18.66 | 18.28 | 7.49M |
| August 13, 2025 | 18.27 | 18.54 | 18.54 | 18.59 | 18.19 | 9.32M |
| August 12, 2025 | 18.32 | 18.26 | 18.26 | 18.83 | 18.23 | 9.6M |
| August 11, 2025 | 18 | 18.3 | 18.3 | 18.31 | 17.81 | 12.04M |
| August 08, 2025 | 18.63 | 18.12 | 18.12 | 18.78 | 18.12 | 18.24M |
| August 07, 2025 | 18.12 | 18.03 | 18.03 | 18.28 | 18.01 | 5.5M |
| August 06, 2025 | 18.27 | 18.12 | 18.12 | 18.41 | 18.05 | 6.1M |
| August 05, 2025 | 18.3 | 18.38 | 18.38 | 18.48 | 18.21 | 6.73M |
| August 04, 2025 | 18.27 | 18.35 | 18.35 | 18.46 | 18.05 | 8.57M |
| August 01, 2025 | 18.2 | 18.38 | 18.38 | 18.6 | 18.12 | 8.27M |
| July 31, 2025 | 18.38 | 18.19 | 18.19 | 18.45 | 18.11 | 9.63M |
| July 30, 2025 | 18.45 | 18.38 | 18.38 | 18.74 | 18.26 | 12.27M |
| July 29, 2025 | 18.15 | 18.47 | 18.47 | 18.47 | 18.07 | 10.45M |
| July 28, 2025 | 18.04 | 18.18 | 18.18 | 18.31 | 18.03 | 6.35M |
| July 25, 2025 | 18.01 | 18.05 | 18.05 | 18.3 | 17.94 | 7.77M |
| July 24, 2025 | 17.85 | 18.01 | 18.01 | 18.03 | 17.79 | 6.36M |
| July 23, 2025 | 17.93 | 17.87 | 17.87 | 18.08 | 17.83 | 6.13M |
| July 22, 2025 | 17.91 | 17.93 | 17.93 | 18.05 | 17.86 | 6.19M |
| July 21, 2025 | 17.91 | 17.88 | 17.88 | 17.96 | 17.64 | 7.54M |
| July 18, 2025 | 18 | 17.91 | 17.91 | 18.04 | 17.76 | 7.23M |
| July 17, 2025 | 17.8 | 17.99 | 17.99 | 18.06 | 17.76 | 8.89M |
| July 16, 2025 | 17.89 | 17.81 | 17.81 | 17.95 | 17.52 | 10.35M |
| July 15, 2025 | 17.68 | 17.8 | 17.8 | 18.35 | 17.65 | 24.03M |
| July 14, 2025 | 16.86 | 17.24 | 17.24 | 17.52 | 16.83 | 9.68M |
| July 11, 2025 | 16.88 | 16.88 | 16.88 | 16.94 | 16.74 | 4.92M |
| July 10, 2025 | 16.56 | 16.81 | 16.81 | 16.84 | 16.56 | 4.65M |
| July 09, 2025 | 16.55 | 16.57 | 16.57 | 16.62 | 16.45 | 3.5M |
| July 08, 2025 | 16.56 | 16.54 | 16.54 | 16.69 | 16.49 | 4.19M |
| July 07, 2025 | 16.64 | 16.57 | 16.57 | 16.84 | 16.54 | 4.07M |
| July 04, 2025 | 16.46 | 16.62 | 16.62 | 16.71 | 16.45 | 5.96M |
| July 03, 2025 | 16.36 | 16.49 | 16.49 | 16.5 | 16.31 | 4.47M |
| July 02, 2025 | 16.3 | 16.33 | 16.33 | 16.42 | 16.19 | 3.66M |
| July 01, 2025 | 16.25 | 16.3 | 16.3 | 16.36 | 16.21 | 4.22M |
| June 30, 2025 | 16.18 | 16.24 | 16.24 | 16.3 | 16.08 | 3.95M |
| June 27, 2025 | 16.2 | 16.16 | 16.16 | 16.26 | 16.13 | 2.79M |
| June 26, 2025 | 16.29 | 16.16 | 16.16 | 16.29 | 16.08 | 3.24M |
| June 25, 2025 | 16.23 | 16.28 | 16.28 | 16.29 | 16.1 | 3.74M |
| June 24, 2025 | 16.04 | 16.21 | 16.21 | 16.23 | 15.99 | 4.22M |
| June 23, 2025 | 15.85 | 15.95 | 15.95 | 16.02 | 15.8 | 3.75M |
| June 20, 2025 | 15.91 | 15.93 | 15.93 | 16.03 | 15.88 | 3.22M |
| June 19, 2025 | 16.09 | 15.9 | 15.9 | 16.15 | 15.85 | 3.88M |
| June 18, 2025 | 16.26 | 16.02 | 16.02 | 16.32 | 16.02 | 4.01M |
| June 17, 2025 | 16.49 | 16.3 | 16.3 | 16.61 | 16.27 | 4.82M |
| June 16, 2025 | 16.54 | 16.41 | 16.41 | 16.64 | 16.39 | 4.62M |