19.58
-0.26(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.33 | 19.84 | 19.84 | 19.86 | 19.33 | 7.88M |
| August 15, 2025 | 19.25 | 19.36 | 19.36 | 19.45 | 19.2 | 8.85M |
| August 14, 2025 | 19.35 | 19.2 | 19.2 | 19.95 | 19.18 | 14.33M |
| August 13, 2025 | 19.52 | 19.49 | 19.49 | 19.84 | 19.4 | 7.52M |
| August 12, 2025 | 19.49 | 19.41 | 19.41 | 19.72 | 19.14 | 7.32M |
| August 11, 2025 | 18.82 | 19.4 | 19.4 | 19.88 | 18.79 | 13.41M |
| August 08, 2025 | 18.44 | 18.77 | 18.77 | 18.94 | 18.3 | 7.37M |
| August 07, 2025 | 18.22 | 18.43 | 18.43 | 18.74 | 18.22 | 8.55M |
| August 06, 2025 | 18.18 | 18.23 | 18.23 | 18.29 | 18.01 | 4.72M |
| August 05, 2025 | 17.95 | 18.04 | 18.04 | 18.15 | 17.95 | 4.76M |
| August 04, 2025 | 17.73 | 17.95 | 17.95 | 17.96 | 17.63 | 4.7M |
| August 01, 2025 | 17.97 | 17.82 | 17.82 | 17.99 | 17.66 | 5.49M |
| July 31, 2025 | 18.16 | 17.94 | 17.94 | 18.36 | 17.87 | 5.31M |
| July 30, 2025 | 18.29 | 18.08 | 18.08 | 18.36 | 17.85 | 5.92M |
| July 29, 2025 | 18.1 | 18.27 | 18.27 | 18.42 | 18 | 4.98M |
| July 28, 2025 | 17.99 | 18.18 | 18.18 | 18.25 | 17.88 | 5.67M |
| July 25, 2025 | 17.63 | 17.91 | 17.91 | 18.03 | 17.55 | 7.01M |
| July 24, 2025 | 17.51 | 17.63 | 17.63 | 17.66 | 17.41 | 4.26M |
| July 23, 2025 | 17.48 | 17.51 | 17.51 | 17.72 | 17.38 | 4.61M |
| July 22, 2025 | 17.5 | 17.5 | 17.5 | 17.86 | 17.42 | 6.13M |
| July 21, 2025 | 17.31 | 17.69 | 17.69 | 17.89 | 17.19 | 8.5M |
| July 18, 2025 | 17.25 | 17.4 | 17.4 | 17.46 | 17.13 | 5.28M |
| July 17, 2025 | 16.86 | 17.25 | 17.25 | 17.49 | 16.81 | 9.05M |
| July 16, 2025 | 16.84 | 16.86 | 16.86 | 16.99 | 16.8 | 2.79M |
| July 15, 2025 | 16.84 | 16.91 | 16.91 | 16.97 | 16.73 | 3.89M |
| July 14, 2025 | 16.63 | 16.87 | 16.87 | 17.05 | 16.5 | 5.58M |
| July 11, 2025 | 16.64 | 16.59 | 16.59 | 16.75 | 16.52 | 4.86M |
| July 10, 2025 | 16.59 | 16.69 | 16.69 | 16.82 | 16.5 | 3.65M |
| July 09, 2025 | 17.05 | 16.59 | 16.59 | 17.05 | 16.52 | 6.01M |
| July 08, 2025 | 16.55 | 16.91 | 16.91 | 17.28 | 16.5 | 8.69M |
| July 07, 2025 | 16.44 | 16.37 | 16.37 | 16.49 | 16.2 | 3.19M |
| July 04, 2025 | 16.51 | 16.37 | 16.37 | 16.56 | 16.2 | 3.4M |
| July 03, 2025 | 16.5 | 16.51 | 16.51 | 16.64 | 16.35 | 3.25M |
| July 02, 2025 | 16.92 | 16.52 | 16.52 | 16.92 | 16.41 | 5.14M |
| July 01, 2025 | 16.78 | 16.92 | 16.92 | 17 | 16.7 | 3.59M |
| June 30, 2025 | 16.79 | 16.85 | 16.85 | 16.95 | 16.68 | 4.35M |
| June 27, 2025 | 16.6 | 16.79 | 16.79 | 16.9 | 16.4 | 5.43M |
| June 26, 2025 | 16.26 | 16.53 | 16.53 | 17.04 | 16.18 | 10.88M |
| June 25, 2025 | 16.29 | 16.26 | 16.26 | 16.38 | 16.08 | 4.98M |
| June 24, 2025 | 16.14 | 16.3 | 16.3 | 16.36 | 16.13 | 3.75M |
| June 23, 2025 | 15.86 | 16.12 | 16.12 | 16.3 | 15.77 | 5.29M |
| June 20, 2025 | 15.34 | 15.84 | 15.84 | 16.05 | 15.34 | 8.07M |
| June 19, 2025 | 15.61 | 15.38 | 15.38 | 15.8 | 15.31 | 3.49M |
| June 18, 2025 | 15.71 | 15.69 | 15.69 | 15.74 | 15.45 | 3.16M |
| June 17, 2025 | 18.77 | 18.78 | 18.78 | 18.86 | 18.61 | 1.98M |
| June 16, 2025 | 18.73 | 18.75 | 18.75 | 18.93 | 18.62 | 2.02M |
| June 13, 2025 | 19.13 | 18.73 | 18.73 | 19.13 | 18.63 | 3.62M |
| June 12, 2025 | 19.2 | 19.13 | 19.13 | 19.3 | 19.03 | 2.01M |
| June 11, 2025 | 19.1 | 19.13 | 19.13 | 19.27 | 19.03 | 2.16M |
| June 10, 2025 | 19.48 | 19.02 | 19.02 | 19.5 | 18.71 | 3.69M |
| June 09, 2025 | 19.32 | 19.38 | 19.38 | 19.42 | 19.19 | 2.06M |
| June 06, 2025 | 19.37 | 19.24 | 19.24 | 19.4 | 19.12 | 1.86M |
| June 05, 2025 | 19.46 | 19.34 | 19.34 | 19.46 | 19.1 | 3.99M |
| June 04, 2025 | 18.96 | 19.48 | 19.48 | 19.92 | 18.9 | 6.9M |
| June 03, 2025 | 18.83 | 18.91 | 18.91 | 18.95 | 18.7 | 2.41M |
| May 30, 2025 | 19.37 | 18.83 | 18.83 | 19.4 | 18.8 | 3.45M |
| May 29, 2025 | 19.17 | 19.38 | 19.38 | 19.49 | 19.03 | 4.17M |
| May 28, 2025 | 18.64 | 19.14 | 19.14 | 19.21 | 18.64 | 4.4M |
| May 27, 2025 | 18.74 | 18.63 | 18.63 | 18.83 | 18.5 | 2.27M |
| May 26, 2025 | 18.93 | 18.74 | 18.74 | 18.96 | 18.6 | 4.29M |