19.01
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.1 | 18.99 | 18.99 | 19.1 | 18.91 | 3.26M |
| August 15, 2025 | 18.48 | 18.95 | 18.95 | 18.95 | 18.48 | 3.11M |
| August 14, 2025 | 19.07 | 18.62 | 18.62 | 19.1 | 18.6 | 4.19M |
| August 13, 2025 | 19.2 | 19.07 | 19.07 | 19.29 | 19.02 | 4.07M |
| August 12, 2025 | 19.54 | 19.2 | 19.2 | 19.54 | 19.2 | 3.23M |
| August 11, 2025 | 19.33 | 19.5 | 19.5 | 19.54 | 19.3 | 2.54M |
| August 08, 2025 | 19.55 | 19.32 | 19.32 | 19.56 | 19.28 | 3.63M |
| August 07, 2025 | 19.71 | 19.57 | 19.57 | 19.89 | 19.57 | 4.76M |
| August 06, 2025 | 19.53 | 19.8 | 19.8 | 20.14 | 19.43 | 6.93M |
| August 05, 2025 | 19.2 | 19.4 | 19.4 | 19.4 | 19.18 | 3.42M |
| August 04, 2025 | 18.82 | 19.18 | 19.18 | 19.2 | 18.7 | 2.54M |
| August 01, 2025 | 19.07 | 18.95 | 18.95 | 19.2 | 18.81 | 2.78M |
| July 31, 2025 | 19 | 18.94 | 18.94 | 19.24 | 18.84 | 2.95M |
| July 30, 2025 | 19.45 | 19.14 | 19.14 | 19.45 | 19.02 | 3.65M |
| July 29, 2025 | 19.57 | 19.44 | 19.44 | 19.61 | 19.28 | 4.67M |
| July 28, 2025 | 19.68 | 19.74 | 19.74 | 20.15 | 19.66 | 5.07M |
| July 25, 2025 | 19.91 | 19.78 | 19.78 | 19.91 | 19.63 | 5.24M |
| July 24, 2025 | 20.28 | 19.83 | 19.83 | 20.46 | 19.8 | 9.81M |
| July 23, 2025 | 20.3 | 20.5 | 20.5 | 21.35 | 20.05 | 13.31M |
| July 22, 2025 | 21.16 | 20.74 | 20.74 | 22.25 | 20.66 | 22.48M |
| July 21, 2025 | 19.98 | 20.44 | 20.44 | 20.44 | 19.38 | 7.41M |
| July 18, 2025 | 18.72 | 18.58 | 18.58 | 18.77 | 18.4 | 2.61M |
| July 17, 2025 | 18.73 | 18.68 | 18.68 | 18.8 | 18.45 | 2.83M |
| July 16, 2025 | 18.37 | 18.66 | 18.66 | 18.85 | 18.29 | 4.29M |
| July 15, 2025 | 18.47 | 18.35 | 18.35 | 18.47 | 18 | 2.61M |
| July 14, 2025 | 18.3 | 18.46 | 18.46 | 18.57 | 18.14 | 3.43M |
| July 11, 2025 | 18.04 | 18.2 | 18.2 | 18.27 | 17.83 | 3.56M |
| July 10, 2025 | 18.45 | 18.04 | 18.04 | 18.46 | 18 | 4.31M |
| July 09, 2025 | 18.6 | 18.49 | 18.49 | 19 | 18.47 | 4.04M |
| July 08, 2025 | 18.56 | 18.6 | 18.6 | 18.65 | 18.45 | 2.23M |
| July 07, 2025 | 18.36 | 18.56 | 18.56 | 18.6 | 18.24 | 2.34M |
| July 04, 2025 | 18.6 | 18.39 | 18.39 | 18.79 | 18.36 | 3.08M |
| July 03, 2025 | 18.56 | 18.76 | 18.76 | 18.84 | 18.5 | 2.72M |
| July 02, 2025 | 18.62 | 18.57 | 18.57 | 18.72 | 18.39 | 2.51M |
| July 01, 2025 | 18.99 | 18.72 | 18.72 | 18.99 | 18.52 | 3.41M |
| June 30, 2025 | 18.66 | 18.9 | 18.9 | 18.94 | 18.42 | 3.65M |
| June 27, 2025 | 18.44 | 18.55 | 18.55 | 18.6 | 18.33 | 2.78M |
| June 26, 2025 | 18.52 | 18.39 | 18.39 | 18.65 | 18.33 | 3.54M |
| June 25, 2025 | 18.54 | 18.52 | 18.52 | 18.71 | 18.3 | 4.1M |
| June 24, 2025 | 18.1 | 18.54 | 18.54 | 18.69 | 18.1 | 4.83M |
| June 23, 2025 | 17.42 | 18.03 | 18.03 | 18.07 | 17.34 | 3.67M |
| June 20, 2025 | 18.14 | 17.69 | 17.69 | 18.29 | 17.63 | 3.56M |
| June 19, 2025 | 18.25 | 17.92 | 17.92 | 18.45 | 17.85 | 4.4M |
| June 18, 2025 | 18.56 | 18.28 | 18.28 | 18.56 | 18.09 | 3.91M |
| June 17, 2025 | 18.53 | 18.51 | 18.51 | 18.7 | 18.37 | 4.02M |
| June 16, 2025 | 19 | 18.59 | 18.59 | 19.04 | 18.22 | 7.14M |
| June 13, 2025 | 20.3 | 19.15 | 19.15 | 20.3 | 19.1 | 8.15M |
| June 12, 2025 | 20.77 | 20.42 | 20.42 | 20.88 | 20.21 | 5.5M |
| June 11, 2025 | 20.4 | 20.74 | 20.74 | 20.98 | 20.38 | 8.28M |
| June 10, 2025 | 20.56 | 20.52 | 20.52 | 21.16 | 19.77 | 9.94M |
| June 09, 2025 | 20.1 | 20.8 | 20.8 | 21.09 | 20.1 | 9.01M |
| June 06, 2025 | 20.16 | 20.23 | 20.23 | 20.35 | 19.99 | 5.88M |
| June 05, 2025 | 20.69 | 20.35 | 20.35 | 20.91 | 20.35 | 7.6M |
| June 04, 2025 | 20.67 | 20.73 | 20.73 | 20.99 | 20.52 | 7.7M |
| June 03, 2025 | 19.91 | 20.79 | 20.79 | 21.2 | 19.91 | 9.66M |
| May 30, 2025 | 21.67 | 20.44 | 20.44 | 21.75 | 20.31 | 13.47M |
| May 29, 2025 | 23.19 | 21.88 | 21.88 | 23.6 | 21.81 | 17.78M |
| May 28, 2025 | 23.65 | 23.89 | 23.89 | 25.62 | 23.08 | 23.18M |
| May 27, 2025 | 21.8 | 24.74 | 24.74 | 24.78 | 21.35 | 27.27M |
| May 26, 2025 | 22.21 | 22.53 | 22.53 | 23.75 | 21.56 | 27.05M |