19.89
+0.07(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.53 | 19.82 | 19.82 | 19.98 | 19.52 | 14.33M |
| August 15, 2025 | 19.32 | 19.47 | 19.47 | 19.49 | 19.29 | 7.66M |
| August 14, 2025 | 19.55 | 19.41 | 19.41 | 19.83 | 19.41 | 12.92M |
| August 13, 2025 | 19.47 | 19.53 | 19.53 | 19.6 | 19.38 | 10.24M |
| August 12, 2025 | 19.28 | 19.45 | 19.45 | 19.47 | 19.25 | 6.07M |
| August 11, 2025 | 19.25 | 19.36 | 19.36 | 19.44 | 19.19 | 7M |
| August 08, 2025 | 19.52 | 19.22 | 19.22 | 19.58 | 19.19 | 10.08M |
| August 07, 2025 | 19.6 | 19.56 | 19.56 | 19.73 | 19.42 | 7.28M |
| August 06, 2025 | 19.5 | 19.58 | 19.58 | 19.64 | 19.4 | 8.95M |
| August 05, 2025 | 19.58 | 19.54 | 19.54 | 19.69 | 19.4 | 8.58M |
| August 04, 2025 | 19.35 | 19.6 | 19.6 | 19.68 | 19.2 | 12.1M |
| August 01, 2025 | 19.14 | 19.62 | 19.62 | 20.28 | 19.08 | 21.92M |
| July 31, 2025 | 19.11 | 19.1 | 19.1 | 19.45 | 19.05 | 10.59M |
| July 30, 2025 | 19.14 | 19.14 | 19.14 | 19.39 | 19.02 | 9.27M |
| July 29, 2025 | 19.1 | 19.16 | 19.16 | 19.21 | 18.88 | 7.58M |
| July 28, 2025 | 19.3 | 19.16 | 19.16 | 19.35 | 19.09 | 12.36M |
| July 25, 2025 | 19 | 19.25 | 19.25 | 19.28 | 18.9 | 15.53M |
| July 24, 2025 | 18.77 | 18.97 | 18.86 | 18.99 | 18.77 | 11.65M |
| July 23, 2025 | 18.85 | 18.77 | 18.67 | 18.96 | 18.76 | 10.39M |
| July 22, 2025 | 18.83 | 18.88 | 18.78 | 18.9 | 18.74 | 8.01M |
| July 21, 2025 | 18.84 | 18.82 | 18.72 | 18.95 | 18.73 | 8.6M |
| July 18, 2025 | 24.49 | 24.49 | 24.49 | 24.68 | 24.38 | 5.81M |
| July 17, 2025 | 24.27 | 24.31 | 24.31 | 24.44 | 24.23 | 3.48M |
| July 16, 2025 | 24.18 | 24.34 | 24.34 | 24.5 | 24.09 | 4.99M |
| July 15, 2025 | 24.02 | 24.2 | 24.2 | 24.21 | 23.83 | 5.53M |
| July 14, 2025 | 24.32 | 24.03 | 24.03 | 24.32 | 24 | 5.49M |
| July 11, 2025 | 24.11 | 24.32 | 24.32 | 24.66 | 23.96 | 7.94M |
| July 10, 2025 | 23.9 | 24.12 | 24.12 | 24.17 | 23.86 | 5.3M |
| July 09, 2025 | 23.7 | 23.98 | 23.98 | 24.35 | 23.66 | 8.32M |
| July 08, 2025 | 23.51 | 23.7 | 23.7 | 23.73 | 23.45 | 3.53M |
| July 07, 2025 | 23.41 | 23.54 | 23.54 | 23.59 | 23.39 | 2.39M |
| July 04, 2025 | 23.61 | 23.47 | 23.47 | 23.66 | 23.43 | 2.86M |
| July 03, 2025 | 23.45 | 23.58 | 23.58 | 23.73 | 23.44 | 2.94M |
| July 02, 2025 | 23.73 | 23.53 | 23.53 | 23.73 | 23.39 | 3.81M |
| July 01, 2025 | 24 | 23.73 | 23.73 | 24 | 23.61 | 4.55M |
| June 30, 2025 | 23.72 | 23.94 | 23.94 | 23.95 | 23.72 | 4.25M |
| June 27, 2025 | 23.65 | 23.73 | 23.73 | 23.93 | 23.58 | 5.82M |
| June 26, 2025 | 23.76 | 23.6 | 23.6 | 23.79 | 23.58 | 4.49M |
| June 25, 2025 | 23.52 | 23.82 | 23.82 | 23.85 | 23.28 | 8.5M |
| June 24, 2025 | 23.06 | 23.47 | 23.47 | 23.49 | 23 | 5.65M |
| June 23, 2025 | 22.55 | 22.99 | 22.99 | 23.06 | 22.53 | 3.32M |
| June 20, 2025 | 22.91 | 22.64 | 22.64 | 23.09 | 22.62 | 3.97M |
| June 19, 2025 | 23.15 | 22.99 | 22.99 | 23.3 | 22.95 | 3.84M |
| June 18, 2025 | 23.3 | 23.18 | 23.18 | 23.37 | 23 | 3.35M |
| June 17, 2025 | 23.55 | 23.32 | 23.32 | 23.58 | 23.25 | 3.1M |
| June 16, 2025 | 23.01 | 23.4 | 23.4 | 23.46 | 22.96 | 3.89M |
| June 13, 2025 | 23.5 | 23.1 | 23.1 | 23.51 | 23.05 | 5.68M |
| June 12, 2025 | 23.32 | 23.58 | 23.58 | 23.64 | 23.3 | 4.91M |
| June 11, 2025 | 23.21 | 23.4 | 23.4 | 23.53 | 23.19 | 4.11M |
| June 10, 2025 | 23.5 | 23.29 | 23.29 | 23.54 | 22.98 | 6.26M |
| June 09, 2025 | 23.37 | 23.56 | 23.56 | 23.59 | 23.26 | 5.95M |
| June 06, 2025 | 23.43 | 23.3 | 23.3 | 23.46 | 23.24 | 3.38M |
| June 05, 2025 | 23.21 | 23.39 | 23.39 | 23.41 | 23.13 | 5.43M |
| June 04, 2025 | 23.12 | 23.22 | 23.22 | 23.23 | 23.06 | 2.93M |
| June 03, 2025 | 23 | 23.11 | 23.11 | 23.35 | 22.96 | 4.24M |
| May 30, 2025 | 23.35 | 23.04 | 23.04 | 23.4 | 22.98 | 4.87M |
| May 29, 2025 | 22.99 | 23.35 | 23.35 | 23.43 | 22.93 | 7.83M |
| May 28, 2025 | 23.03 | 23 | 23 | 23.11 | 22.93 | 2.73M |
| May 27, 2025 | 23.14 | 23.07 | 23.07 | 23.14 | 22.94 | 3.67M |
| May 26, 2025 | 22.71 | 23.07 | 23.07 | 23.15 | 22.71 | 5.27M |