19.82
+0.04(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.7 | 19.78 | 19.78 | 19.88 | 19.67 | 4.44M |
| August 15, 2025 | 19.42 | 19.69 | 19.69 | 19.75 | 19.34 | 4.48M |
| August 14, 2025 | 19.55 | 19.48 | 19.48 | 19.95 | 19.44 | 4.99M |
| August 13, 2025 | 19.74 | 19.65 | 19.65 | 19.95 | 19.37 | 6.3M |
| August 12, 2025 | 19.49 | 19.38 | 19.38 | 19.62 | 19.35 | 2.73M |
| August 11, 2025 | 19.4 | 19.53 | 19.53 | 19.65 | 19.26 | 2.83M |
| August 08, 2025 | 19.32 | 19.37 | 19.37 | 19.49 | 19.23 | 2.78M |
| August 07, 2025 | 19.56 | 19.32 | 19.32 | 19.56 | 19.2 | 3.05M |
| August 06, 2025 | 19.28 | 19.49 | 19.49 | 19.85 | 19.1 | 5.69M |
| August 05, 2025 | 19.01 | 19.2 | 19.2 | 19.2 | 18.92 | 1.35M |
| August 04, 2025 | 18.95 | 19.01 | 19.01 | 19.03 | 18.87 | 1.93M |
| August 01, 2025 | 19.15 | 19.06 | 19.06 | 19.26 | 18.99 | 2.2M |
| July 31, 2025 | 19.39 | 19.13 | 19.13 | 19.5 | 19.06 | 2.68M |
| July 30, 2025 | 19.41 | 19.5 | 19.5 | 19.55 | 19.32 | 2.52M |
| July 29, 2025 | 19.53 | 19.43 | 19.43 | 19.62 | 19.31 | 2.11M |
| July 28, 2025 | 19.53 | 19.53 | 19.53 | 19.55 | 19.36 | 2.57M |
| July 25, 2025 | 19.65 | 19.5 | 19.5 | 19.72 | 19.45 | 2.68M |
| July 24, 2025 | 19.28 | 19.58 | 19.58 | 19.59 | 19.25 | 3.25M |
| July 23, 2025 | 19.4 | 19.25 | 19.25 | 19.48 | 19.18 | 3.22M |
| July 22, 2025 | 19.37 | 19.39 | 19.39 | 19.39 | 19.2 | 2.13M |
| July 21, 2025 | 19.18 | 19.32 | 19.32 | 19.37 | 19.11 | 2.53M |
| July 18, 2025 | 19.13 | 19.19 | 19.19 | 19.2 | 19.08 | 1.79M |
| July 17, 2025 | 19.1 | 19.11 | 19.11 | 19.25 | 19.05 | 2.07M |
| July 16, 2025 | 18.88 | 19.1 | 19.1 | 19.14 | 18.82 | 2.05M |
| July 15, 2025 | 19.12 | 18.9 | 18.9 | 19.17 | 18.78 | 2.19M |
| July 14, 2025 | 19.3 | 19.16 | 19.16 | 19.35 | 19.14 | 1.71M |
| July 11, 2025 | 19.08 | 19.21 | 19.21 | 19.22 | 19.03 | 2.83M |
| July 10, 2025 | 18.99 | 19.07 | 19.07 | 19.07 | 18.95 | 1.77M |
| July 09, 2025 | 19.02 | 19.05 | 19.05 | 19.15 | 18.97 | 2.03M |
| July 08, 2025 | 19.01 | 19.02 | 19.02 | 19.05 | 18.88 | 1.58M |
| July 07, 2025 | 19.11 | 19.07 | 18.95 | 19.25 | 18.96 | 1.36M |
| July 04, 2025 | 19.17 | 19.01 | 18.89 | 19.19 | 19.01 | 1.82M |
| July 03, 2025 | 19.15 | 19.17 | 19.05 | 19.33 | 19.12 | 1.9M |
| July 02, 2025 | 19.31 | 19.13 | 19.01 | 19.34 | 19.05 | 2.44M |
| July 01, 2025 | 19.36 | 19.35 | 19.23 | 19.53 | 19.3 | 2.16M |
| June 30, 2025 | 19.35 | 19.3 | 19.18 | 19.36 | 19.23 | 1.9M |
| June 27, 2025 | 19.26 | 19.35 | 19.23 | 19.43 | 19.18 | 2.18M |
| June 26, 2025 | 19.24 | 19.41 | 19.29 | 19.51 | 19.11 | 3.73M |
| June 25, 2025 | 19.2 | 19.24 | 19.12 | 19.27 | 18.96 | 2.54M |
| June 24, 2025 | 18.9 | 19.03 | 18.91 | 19.06 | 18.9 | 2.2M |
| June 23, 2025 | 18.73 | 18.83 | 18.83 | 18.93 | 18.6 | 1.72M |
| June 20, 2025 | 19.28 | 18.89 | 18.89 | 19.28 | 18.8 | 2.39M |
| June 19, 2025 | 19.45 | 19.2 | 19.2 | 19.68 | 19.12 | 2.64M |
| June 18, 2025 | 19.4 | 19.57 | 19.57 | 19.95 | 19.31 | 2.66M |
| June 17, 2025 | 19.39 | 19.3 | 19.3 | 19.45 | 19.23 | 2.04M |
| June 16, 2025 | 19.3 | 19.38 | 19.38 | 19.4 | 19.1 | 2.82M |
| June 13, 2025 | 20.43 | 19.6 | 19.6 | 20.44 | 19.11 | 7.12M |
| June 12, 2025 | 20.81 | 20.54 | 20.54 | 20.84 | 20.38 | 2.38M |
| June 11, 2025 | 20.73 | 20.83 | 20.83 | 21.15 | 20.73 | 2.28M |
| June 10, 2025 | 20.96 | 20.83 | 20.83 | 21.2 | 20.55 | 2.3M |
| June 09, 2025 | 20.86 | 20.96 | 20.96 | 21.11 | 20.71 | 2.13M |
| June 06, 2025 | 21.53 | 20.94 | 20.94 | 21.56 | 20.7 | 4.74M |
| June 05, 2025 | 21.32 | 21.6 | 21.6 | 22.13 | 21.32 | 3.32M |
| June 04, 2025 | 20.97 | 21.41 | 21.41 | 21.54 | 20.97 | 1.85M |
| June 03, 2025 | 20.81 | 21.12 | 21.12 | 21.27 | 20.81 | 1.79M |
| May 30, 2025 | 21.32 | 20.89 | 20.89 | 21.4 | 20.82 | 1.91M |
| May 29, 2025 | 21.04 | 21.33 | 21.33 | 21.47 | 20.87 | 2.34M |
| May 28, 2025 | 21.41 | 21.06 | 21.06 | 21.57 | 21.04 | 2.53M |
| May 27, 2025 | 22.11 | 21.47 | 21.47 | 22.4 | 21.31 | 3.88M |
| May 26, 2025 | 22 | 22.14 | 22.14 | 22.25 | 21.5 | 3.92M |