19.38
-0.31(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.19 | 19.69 | 19.69 | 20.2 | 19.18 | 59.76M |
| August 15, 2025 | 18.5 | 19 | 19 | 19.08 | 18.39 | 32.39M |
| August 14, 2025 | 19 | 18.53 | 18.53 | 19.11 | 18.51 | 33.61M |
| August 13, 2025 | 18.52 | 18.96 | 18.96 | 19.35 | 18.52 | 34.47M |
| August 12, 2025 | 18.63 | 18.5 | 18.5 | 18.77 | 18.4 | 24.42M |
| August 11, 2025 | 18.58 | 18.66 | 18.66 | 18.73 | 18.5 | 14.5M |
| August 08, 2025 | 18.75 | 18.57 | 18.57 | 18.98 | 18.53 | 16.8M |
| August 07, 2025 | 18.97 | 18.78 | 18.78 | 19.03 | 18.68 | 18.01M |
| August 06, 2025 | 18.69 | 18.89 | 18.89 | 18.91 | 18.57 | 14.39M |
| August 05, 2025 | 18.6 | 18.68 | 18.68 | 18.72 | 18.51 | 11.08M |
| August 04, 2025 | 18.41 | 18.59 | 18.59 | 18.6 | 18.26 | 12.57M |
| August 01, 2025 | 18.65 | 18.47 | 18.47 | 18.73 | 18.39 | 14.73M |
| July 31, 2025 | 19.01 | 18.59 | 18.59 | 19.25 | 18.53 | 22.7M |
| July 30, 2025 | 19.3 | 19.1 | 19.1 | 19.44 | 18.95 | 19.28M |
| July 29, 2025 | 19.4 | 19.4 | 19.4 | 19.58 | 19.23 | 17.97M |
| July 28, 2025 | 19.4 | 19.43 | 19.43 | 19.68 | 19.31 | 17.57M |
| July 25, 2025 | 19.53 | 19.4 | 19.4 | 19.59 | 19.13 | 23.29M |
| July 24, 2025 | 19.05 | 19.42 | 19.42 | 19.45 | 19.05 | 19.24M |
| July 23, 2025 | 19.2 | 19.06 | 19.06 | 19.43 | 19.01 | 20.72M |
| July 22, 2025 | 19.09 | 19.22 | 19.22 | 19.44 | 18.97 | 21.6M |
| July 21, 2025 | 19.04 | 19.06 | 19.06 | 19.14 | 18.89 | 12.23M |
| July 18, 2025 | 19.1 | 18.99 | 18.99 | 19.1 | 18.81 | 12.79M |
| July 17, 2025 | 18.85 | 18.98 | 18.98 | 19.05 | 18.65 | 15.27M |
| July 16, 2025 | 18.8 | 18.68 | 18.68 | 19 | 18.58 | 11.32M |
| July 15, 2025 | 18.85 | 18.75 | 18.75 | 19.19 | 18.59 | 14.08M |
| July 14, 2025 | 18.93 | 18.8 | 18.8 | 19.17 | 18.76 | 12.93M |
| July 11, 2025 | 18.75 | 18.87 | 18.87 | 18.96 | 18.51 | 16.55M |
| July 10, 2025 | 18.61 | 18.74 | 18.74 | 19.11 | 18.61 | 20.04M |
| July 09, 2025 | 18.55 | 18.61 | 18.61 | 18.66 | 18.45 | 8.83M |
| July 08, 2025 | 18.19 | 18.55 | 18.55 | 18.59 | 18.19 | 11.45M |
| July 07, 2025 | 18.22 | 18.19 | 18.19 | 18.33 | 18.15 | 7.28M |
| July 04, 2025 | 18.46 | 18.27 | 18.27 | 18.58 | 18.21 | 10.96M |
| July 03, 2025 | 18.59 | 18.43 | 18.43 | 18.7 | 18.41 | 7.88M |
| July 02, 2025 | 18.63 | 18.56 | 18.56 | 18.7 | 18.5 | 9.31M |
| July 01, 2025 | 18.74 | 18.69 | 18.69 | 18.98 | 18.65 | 15.63M |
| June 30, 2025 | 18.57 | 18.72 | 18.72 | 18.85 | 18.41 | 13.72M |
| June 27, 2025 | 18.64 | 18.49 | 18.49 | 18.88 | 18.47 | 15.55M |
| June 26, 2025 | 18.77 | 18.4 | 18.4 | 18.79 | 18.4 | 12.82M |
| June 25, 2025 | 18.5 | 18.68 | 18.68 | 18.7 | 18.36 | 17.08M |
| June 24, 2025 | 18.09 | 18.47 | 18.47 | 18.49 | 18.03 | 12.65M |
| June 23, 2025 | 17.86 | 18.09 | 18.09 | 18.12 | 17.76 | 9.1M |
| June 20, 2025 | 18.04 | 17.95 | 17.95 | 18.18 | 17.91 | 7.01M |
| June 19, 2025 | 18.07 | 18 | 18 | 18.34 | 17.89 | 9.6M |
| June 18, 2025 | 18.2 | 18.11 | 18.11 | 18.38 | 18.09 | 7.89M |
| June 17, 2025 | 18.21 | 18.2 | 18.2 | 18.25 | 18.03 | 7.59M |
| June 16, 2025 | 18.44 | 18.17 | 18.17 | 18.58 | 18.08 | 10.51M |
| June 13, 2025 | 18.15 | 18.55 | 18.55 | 18.88 | 18.15 | 26.83M |
| June 12, 2025 | 18.11 | 18.35 | 18.35 | 18.43 | 18.01 | 12.74M |
| June 11, 2025 | 17.92 | 18.16 | 18.16 | 18.28 | 17.86 | 10.95M |
| June 10, 2025 | 18.32 | 17.87 | 17.87 | 18.36 | 17.75 | 12.84M |
| June 09, 2025 | 18.09 | 18.38 | 18.38 | 18.39 | 18 | 9.31M |
| June 06, 2025 | 18.18 | 18.05 | 18.05 | 18.2 | 18 | 7.96M |
| June 05, 2025 | 18.35 | 18.18 | 18.18 | 18.37 | 18 | 11.95M |
| June 04, 2025 | 18.56 | 18.3 | 18.3 | 18.56 | 18.25 | 10.15M |
| June 03, 2025 | 18.45 | 18.6 | 18.6 | 18.6 | 18.29 | 11.75M |
| May 30, 2025 | 18.6 | 18.52 | 18.52 | 18.75 | 18.44 | 10.14M |
| May 29, 2025 | 18.36 | 18.66 | 18.66 | 18.7 | 18.25 | 11.26M |
| May 28, 2025 | 18.2 | 18.35 | 18.35 | 18.53 | 18.18 | 8.92M |
| May 27, 2025 | 17.93 | 18.29 | 18.29 | 18.33 | 17.89 | 10.31M |
| May 26, 2025 | 18.2 | 17.93 | 17.93 | 18.29 | 17.88 | 9.1M |