19.82
-0.22(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.65 | 20.04 | 20.04 | 20.1 | 19.58 | 22.12M |
| August 15, 2025 | 19.01 | 19.61 | 19.61 | 19.73 | 19.01 | 15.8M |
| August 14, 2025 | 19.75 | 19.29 | 19.29 | 19.89 | 19.27 | 21.82M |
| August 13, 2025 | 19.98 | 19.79 | 19.79 | 20.02 | 19.45 | 27.21M |
| August 12, 2025 | 20.02 | 19.75 | 19.75 | 20.09 | 19.72 | 19.39M |
| August 11, 2025 | 20.01 | 20 | 20 | 20.24 | 19.81 | 17.08M |
| August 08, 2025 | 21.19 | 20.02 | 20.02 | 21.23 | 19.94 | 33.93M |
| August 07, 2025 | 21.51 | 21.31 | 21.31 | 21.99 | 21.3 | 17.5M |
| August 06, 2025 | 21.39 | 21.37 | 21.37 | 21.65 | 21.15 | 14.34M |
| August 05, 2025 | 22.03 | 21.55 | 21.55 | 22.03 | 21.38 | 22.7M |
| August 04, 2025 | 21.79 | 22.1 | 22.1 | 22.2 | 21.27 | 23.26M |
| August 01, 2025 | 21.74 | 22.03 | 22.03 | 22.22 | 21.13 | 28.67M |
| July 31, 2025 | 21.11 | 21.69 | 21.69 | 22.52 | 21.11 | 41.7M |
| July 30, 2025 | 20.87 | 21.11 | 21.11 | 21.59 | 20.51 | 25.64M |
| July 29, 2025 | 21.41 | 20.87 | 20.87 | 21.44 | 20.68 | 24.73M |
| July 28, 2025 | 21.4 | 21.44 | 21.44 | 21.7 | 20.87 | 24.58M |
| July 25, 2025 | 21.68 | 21.7 | 21.7 | 22.55 | 21.68 | 28.31M |
| July 24, 2025 | 21.35 | 21.67 | 21.67 | 21.8 | 21.25 | 17.18M |
| July 23, 2025 | 21.5 | 21.41 | 21.41 | 21.74 | 21.25 | 20.32M |
| July 22, 2025 | 21.85 | 21.56 | 21.56 | 22.15 | 21.39 | 20.6M |
| July 21, 2025 | 22.31 | 22 | 22 | 22.65 | 21.75 | 28.21M |
| July 18, 2025 | 22.4 | 22.36 | 22.36 | 23.36 | 22.3 | 41.07M |
| July 17, 2025 | 21.42 | 22.33 | 22.33 | 22.8 | 21.18 | 39.27M |
| July 16, 2025 | 21.9 | 21.6 | 21.6 | 22.49 | 21.58 | 41.08M |
| July 15, 2025 | 20.48 | 21.91 | 21.91 | 22.66 | 19.85 | 59.1M |
| July 14, 2025 | 20.72 | 20.8 | 20.8 | 21.1 | 20.29 | 38.86M |
| July 11, 2025 | 20.66 | 20.54 | 20.54 | 21.28 | 20 | 49.91M |
| July 10, 2025 | 19.6 | 20.05 | 20.05 | 20.38 | 19.21 | 29.06M |
| July 09, 2025 | 20 | 19.73 | 19.73 | 20.1 | 19.51 | 23.68M |
| July 08, 2025 | 19.85 | 20.04 | 20.04 | 20.46 | 19.68 | 23.7M |
| July 07, 2025 | 20.86 | 20.03 | 20.03 | 20.86 | 20 | 33.92M |
| July 04, 2025 | 19.6 | 20.85 | 20.85 | 21.34 | 19.6 | 57.79M |
| July 03, 2025 | 19.67 | 19.94 | 19.94 | 20.4 | 19.48 | 33.58M |
| July 02, 2025 | 19.38 | 19.7 | 19.7 | 19.73 | 18.6 | 36.06M |
| July 01, 2025 | 20.1 | 19.38 | 19.38 | 20.28 | 19.28 | 31.43M |
| June 30, 2025 | 20.4 | 19.99 | 19.99 | 20.4 | 19.69 | 32.24M |
| June 27, 2025 | 20 | 20.17 | 20.17 | 20.5 | 19.45 | 33.86M |
| June 26, 2025 | 20.1 | 19.99 | 19.99 | 21.22 | 19.73 | 54.8M |
| June 25, 2025 | 19.54 | 20.45 | 20.45 | 20.88 | 19.4 | 57.17M |
| June 24, 2025 | 19.2 | 19.7 | 19.7 | 19.95 | 18.91 | 55.43M |
| June 23, 2025 | 18.1 | 19.17 | 19.17 | 19.42 | 18.1 | 52.65M |
| June 20, 2025 | 18.95 | 18.67 | 18.67 | 19.19 | 18.13 | 70.8M |
| June 19, 2025 | 18.21 | 19.71 | 19.71 | 19.71 | 18.21 | 61.77M |
| June 18, 2025 | 18 | 17.92 | 17.92 | 18.05 | 17.52 | 22.28M |
| June 17, 2025 | 18.44 | 18.05 | 18.05 | 18.72 | 17.94 | 41.87M |
| June 16, 2025 | 17.41 | 18.66 | 18.66 | 19.34 | 17.41 | 63.83M |
| June 13, 2025 | 18.25 | 17.58 | 17.58 | 19.4 | 17.55 | 32.88M |
| June 12, 2025 | 18.76 | 18.21 | 18.21 | 19.15 | 18.15 | 35.9M |
| June 11, 2025 | 18.7 | 18.76 | 18.76 | 19.55 | 18.58 | 43.07M |
| June 10, 2025 | 18.28 | 18.13 | 18.13 | 19.06 | 17.99 | 40.72M |
| June 09, 2025 | 17.66 | 18.19 | 18.19 | 18.57 | 17.58 | 27.35M |
| June 06, 2025 | 18.09 | 17.67 | 17.67 | 18.09 | 17.62 | 20.89M |
| June 05, 2025 | 18.06 | 18.27 | 18.27 | 18.47 | 17.8 | 32.16M |
| June 04, 2025 | 17.68 | 18.07 | 18.07 | 18.31 | 17.48 | 33.07M |
| June 03, 2025 | 17.3 | 17.85 | 17.85 | 17.89 | 17.12 | 34.72M |
| May 30, 2025 | 17.76 | 17.34 | 17.34 | 17.77 | 17 | 39.34M |
| May 29, 2025 | 15.84 | 17.42 | 17.42 | 17.42 | 15.81 | 39.15M |
| May 28, 2025 | 16.09 | 15.84 | 15.84 | 16.17 | 15.73 | 10.52M |
| May 27, 2025 | 16.54 | 16.09 | 16.09 | 16.54 | 15.91 | 16.66M |
| May 26, 2025 | 16.5 | 16.54 | 16.54 | 16.69 | 16.22 | 10.84M |