19.95
+0.44(+2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.43 | 19.51 | 19.51 | 19.58 | 19.33 | 4M |
| August 15, 2025 | 19.25 | 19.41 | 19.41 | 19.46 | 19.21 | 4.34M |
| August 14, 2025 | 19.72 | 19.29 | 19.29 | 19.72 | 19.29 | 4.55M |
| August 13, 2025 | 19.52 | 19.6 | 19.6 | 19.8 | 19.33 | 5.3M |
| August 12, 2025 | 19.26 | 19.5 | 19.5 | 20.08 | 19.18 | 6.45M |
| August 11, 2025 | 19.01 | 19.3 | 19.3 | 19.36 | 18.94 | 6.31M |
| August 08, 2025 | 18.88 | 18.93 | 18.93 | 18.93 | 18.74 | 2.8M |
| August 07, 2025 | 18.75 | 18.86 | 18.86 | 19 | 18.69 | 3.43M |
| August 06, 2025 | 18.74 | 18.79 | 18.79 | 18.88 | 18.62 | 3.17M |
| August 05, 2025 | 18.54 | 18.74 | 18.74 | 18.8 | 18.4 | 5.02M |
| August 04, 2025 | 18.14 | 18.46 | 18.46 | 18.47 | 18.04 | 1.99M |
| August 01, 2025 | 18 | 18.22 | 18.22 | 18.33 | 18 | 1.88M |
| July 31, 2025 | 18.14 | 18 | 18 | 18.33 | 17.99 | 2.31M |
| July 30, 2025 | 18.41 | 18.19 | 18.19 | 18.41 | 18.04 | 2.59M |
| July 29, 2025 | 18.53 | 18.41 | 18.41 | 18.53 | 18.26 | 2.18M |
| July 28, 2025 | 18.38 | 18.53 | 18.53 | 18.58 | 18.37 | 2.77M |
| July 25, 2025 | 18.36 | 18.42 | 18.42 | 18.44 | 18.29 | 2.37M |
| July 24, 2025 | 18.28 | 18.38 | 18.38 | 18.45 | 18.27 | 2.64M |
| July 23, 2025 | 18.21 | 18.26 | 18.26 | 18.4 | 18.15 | 2.82M |
| July 22, 2025 | 18.38 | 18.22 | 18.22 | 18.38 | 18.17 | 2.27M |
| July 21, 2025 | 18.23 | 18.35 | 18.35 | 18.35 | 18.02 | 2.94M |
| July 18, 2025 | 18.17 | 18.21 | 18.21 | 18.23 | 18.07 | 1.58M |
| July 17, 2025 | 18.1 | 18.23 | 18.23 | 18.3 | 18.1 | 1.92M |
| July 16, 2025 | 17.92 | 18.2 | 18.2 | 18.2 | 17.89 | 2.7M |
| July 15, 2025 | 18.1 | 17.95 | 17.95 | 18.1 | 17.86 | 2.18M |
| July 14, 2025 | 18.02 | 18.09 | 18.09 | 18.16 | 17.99 | 2.39M |
| July 11, 2025 | 18.26 | 18.06 | 18.06 | 18.32 | 18.05 | 3.45M |
| July 10, 2025 | 18.35 | 18.33 | 18.33 | 18.46 | 18.21 | 3.53M |
| July 09, 2025 | 18.42 | 18.53 | 18.53 | 18.6 | 18.28 | 6.97M |
| July 08, 2025 | 18 | 18.42 | 18.42 | 18.48 | 17.97 | 5.08M |
| July 07, 2025 | 17.92 | 18.05 | 18.05 | 18.05 | 17.83 | 1.83M |
| July 04, 2025 | 18.08 | 17.9 | 17.9 | 18.17 | 17.9 | 2.29M |
| July 03, 2025 | 18.02 | 18.15 | 18.15 | 18.18 | 17.94 | 2.74M |
| July 02, 2025 | 18.07 | 18 | 18 | 18.23 | 17.9 | 2.65M |
| July 01, 2025 | 18.35 | 18.09 | 18.09 | 18.35 | 18 | 3.2M |
| June 30, 2025 | 18.06 | 18.27 | 18.27 | 18.29 | 17.98 | 4.06M |
| June 27, 2025 | 18.06 | 17.98 | 17.98 | 18.15 | 17.96 | 2.93M |
| June 26, 2025 | 18.03 | 18.12 | 18.12 | 18.16 | 17.82 | 4.06M |
| June 25, 2025 | 18 | 18.05 | 18.05 | 18.11 | 17.83 | 4.31M |
| June 24, 2025 | 17.75 | 18.03 | 18.03 | 18.06 | 17.75 | 5.45M |
| June 23, 2025 | 17.46 | 17.53 | 17.53 | 17.55 | 17.32 | 3.23M |
| June 20, 2025 | 17.68 | 17.49 | 17.49 | 17.72 | 17.42 | 2.89M |
| June 19, 2025 | 18.25 | 17.84 | 17.64 | 18.36 | 17.75 | 4.77M |
| June 18, 2025 | 18.15 | 18.39 | 18.18 | 18.41 | 18.05 | 4.15M |
| June 17, 2025 | 18.48 | 18.26 | 18.06 | 18.58 | 18.15 | 4.58M |
| June 16, 2025 | 18.37 | 18.52 | 18.31 | 18.55 | 18.16 | 3.83M |
| June 13, 2025 | 19 | 18.41 | 18.2 | 19.01 | 18.4 | 7.93M |
| June 12, 2025 | 19 | 19.1 | 18.89 | 19.24 | 18.8 | 7.9M |
| June 11, 2025 | 18.98 | 19.2 | 18.98 | 19.37 | 18.88 | 10.67M |
| June 10, 2025 | 19.85 | 18.96 | 18.96 | 19.85 | 18.87 | 15.06M |
| June 09, 2025 | 20 | 19.75 | 19.75 | 20.15 | 19.57 | 17.64M |
| June 06, 2025 | 22.15 | 20.52 | 20.52 | 22.18 | 20.52 | 21.84M |
| June 05, 2025 | 26.61 | 22.8 | 22.8 | 26.61 | 22.03 | 32.89M |
| June 04, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 2.86M |
| June 03, 2025 | 17.99 | 21.99 | 21.99 | 21.99 | 17.99 | 17.81M |
| May 30, 2025 | 21.45 | 19.99 | 19.99 | 21.45 | 18.6 | 29.22M |
| May 29, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 4.07M |
| May 28, 2025 | 16.17 | 17.73 | 17.73 | 17.73 | 16.04 | 7.17M |
| May 27, 2025 | 16.02 | 16.12 | 16.12 | 16.15 | 15.92 | 829,500 |
| May 26, 2025 | 16.12 | 16.11 | 16.11 | 16.2 | 15.98 | 942,400 |