19.52
-1.18(-5.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.4 | 20.7 | 20.7 | 22.77 | 20.68 | 7.63M |
| August 15, 2025 | 19 | 20.88 | 20.88 | 22.72 | 18.92 | 7.49M |
| August 14, 2025 | 19.47 | 19 | 19 | 20.22 | 18.83 | 3.83M |
| August 13, 2025 | 20 | 19.27 | 19.27 | 20.28 | 19.1 | 2.69M |
| August 12, 2025 | 19.99 | 19.84 | 19.84 | 20.13 | 19.58 | 2.45M |
| August 11, 2025 | 19.21 | 19.67 | 19.67 | 19.84 | 19.05 | 2.62M |
| August 08, 2025 | 18.92 | 18.92 | 18.92 | 19.06 | 18.46 | 1.55M |
| August 07, 2025 | 19.35 | 18.83 | 18.83 | 19.86 | 18.67 | 3.22M |
| August 06, 2025 | 18.89 | 19.24 | 19.24 | 19.37 | 18.5 | 2.52M |
| August 05, 2025 | 18.01 | 18.85 | 18.85 | 18.87 | 18.01 | 2.86M |
| August 04, 2025 | 17.57 | 17.93 | 17.93 | 18.15 | 17.18 | 2.08M |
| August 01, 2025 | 16.97 | 17.41 | 17.41 | 17.44 | 16.83 | 1.85M |
| July 31, 2025 | 17 | 16.99 | 16.99 | 17.28 | 16.88 | 1.29M |
| July 30, 2025 | 17.13 | 17.09 | 17.09 | 17.49 | 16.9 | 1.35M |
| July 29, 2025 | 17.1 | 17.25 | 17.25 | 17.56 | 16.85 | 2.12M |
| July 28, 2025 | 16.9 | 17.1 | 17.1 | 17.48 | 16.65 | 2.38M |
| July 25, 2025 | 16.3 | 16.9 | 16.9 | 16.9 | 16.21 | 1.85M |
| July 24, 2025 | 15.91 | 16.15 | 16.15 | 16.22 | 15.8 | 1.14M |
| July 23, 2025 | 15.95 | 15.83 | 15.83 | 16.18 | 15.73 | 1.25M |
| July 22, 2025 | 16.03 | 15.99 | 15.99 | 16.09 | 15.71 | 1.41M |
| July 21, 2025 | 15.66 | 15.96 | 15.96 | 16.15 | 15.58 | 1.47M |
| July 18, 2025 | 15.7 | 15.66 | 15.66 | 15.88 | 15.41 | 1.14M |
| July 17, 2025 | 15.32 | 15.59 | 15.59 | 15.68 | 15.25 | 995,744 |
| July 16, 2025 | 15.03 | 15.34 | 15.34 | 15.93 | 15.03 | 1.79M |
| July 15, 2025 | 15.31 | 15.04 | 15.04 | 15.4 | 14.81 | 1.35M |
| July 14, 2025 | 15.14 | 15.31 | 15.31 | 15.33 | 15.01 | 1.59M |
| July 11, 2025 | 15.2 | 15.15 | 15.15 | 15.34 | 14.93 | 1.11M |
| July 10, 2025 | 15.39 | 15.15 | 15.15 | 15.39 | 15.04 | 1.68M |
| July 09, 2025 | 15.5 | 15.4 | 15.4 | 15.59 | 15.2 | 692,010 |
| July 08, 2025 | 15.15 | 15.36 | 15.36 | 15.4 | 14.94 | 961,736 |
| July 07, 2025 | 14.72 | 15.17 | 15.17 | 15.19 | 14.6 | 1.5M |
| July 04, 2025 | 15.24 | 14.77 | 14.77 | 15.24 | 14.66 | 1.46M |
| July 03, 2025 | 15.4 | 15.18 | 15.18 | 15.45 | 15.01 | 1.1M |
| July 02, 2025 | 15.3 | 15.27 | 15.27 | 15.43 | 15.01 | 963,529 |
| July 01, 2025 | 15.29 | 15.35 | 15.35 | 15.45 | 14.9 | 1.2M |
| June 30, 2025 | 14.71 | 15.29 | 15.29 | 15.3 | 14.65 | 1.73M |
| June 27, 2025 | 14.94 | 14.64 | 14.64 | 15.3 | 14.58 | 2.05M |
| June 26, 2025 | 15 | 14.9 | 14.9 | 15.08 | 14.8 | 930,646 |
| June 25, 2025 | 15.01 | 15.02 | 15.02 | 15.09 | 14.58 | 1.6M |
| June 24, 2025 | 14.33 | 15.06 | 15.06 | 15.1 | 14.33 | 1.74M |
| June 23, 2025 | 13.66 | 14.42 | 14.42 | 14.48 | 13.56 | 1.69M |
| June 20, 2025 | 13.84 | 13.61 | 13.61 | 13.98 | 13.51 | 855,647 |
| June 19, 2025 | 14.02 | 13.78 | 13.78 | 14.3 | 13.67 | 1.02M |
| June 18, 2025 | 13.95 | 14.02 | 14.02 | 14.15 | 13.71 | 1.03M |
| June 17, 2025 | 14.05 | 14.05 | 14.05 | 14.27 | 13.89 | 1.12M |
| June 16, 2025 | 13.95 | 14.17 | 14.17 | 14.4 | 13.85 | 1.03M |
| June 13, 2025 | 14.38 | 14.05 | 14.05 | 14.38 | 13.91 | 1.46M |
| June 12, 2025 | 14.27 | 14.38 | 14.38 | 14.45 | 14 | 1.18M |
| June 11, 2025 | 14.25 | 14.18 | 14.18 | 14.4 | 14.1 | 1.04M |
| June 10, 2025 | 14.29 | 14.18 | 14.18 | 14.45 | 13.91 | 1.88M |
| June 09, 2025 | 14.19 | 14.21 | 14.21 | 14.4 | 14.03 | 1.46M |
| June 06, 2025 | 13.76 | 14.19 | 14.19 | 14.27 | 13.55 | 1.65M |
| June 05, 2025 | 13.7 | 13.71 | 13.71 | 13.83 | 13.48 | 1.15M |
| June 04, 2025 | 13.7 | 13.66 | 13.66 | 13.86 | 13.55 | 1.14M |
| June 03, 2025 | 13.43 | 13.63 | 13.63 | 13.77 | 13.24 | 1.21M |
| May 30, 2025 | 13.92 | 13.43 | 13.43 | 13.92 | 13.42 | 951,456 |
| May 29, 2025 | 13.51 | 13.8 | 13.8 | 13.88 | 13.51 | 1.02M |
| May 28, 2025 | 13.8 | 13.61 | 13.61 | 13.92 | 13.46 | 1.33M |
| May 27, 2025 | 13.62 | 13.7 | 13.7 | 13.88 | 13.36 | 1.32M |
| May 26, 2025 | 13.57 | 13.62 | 13.62 | 13.99 | 13.34 | 1.37M |