18.14
+0.34(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.8 | 18.14 | 18.14 | 18.46 | 17.7 | 398.65M |
| August 15, 2025 | 18.11 | 17.8 | 17.8 | 18.35 | 17.65 | 415.12M |
| August 14, 2025 | 18.11 | 18.13 | 18.13 | 19.16 | 17.5 | 664.37M |
| August 13, 2025 | 15.79 | 17.5 | 17.5 | 17.5 | 15.66 | 550.69M |
| August 12, 2025 | 15 | 15.91 | 15.91 | 16.52 | 14.88 | 404.98M |
| August 11, 2025 | 14.91 | 15.02 | 15.02 | 15.08 | 14.89 | 49.46M |
| August 08, 2025 | 15.25 | 14.96 | 14.96 | 15.26 | 14.92 | 81.53M |
| August 07, 2025 | 15.32 | 15.32 | 15.32 | 15.55 | 15.2 | 88.06M |
| August 06, 2025 | 15.06 | 15.32 | 15.32 | 15.36 | 15 | 99.02M |
| August 05, 2025 | 15 | 15.08 | 15.08 | 15.15 | 14.95 | 57.25M |
| August 04, 2025 | 14.86 | 15.05 | 15.05 | 15.08 | 14.82 | 49.38M |
| August 01, 2025 | 15.1 | 14.99 | 14.99 | 15.34 | 14.78 | 89.39M |
| July 31, 2025 | 14.94 | 15.08 | 15.08 | 15.36 | 14.94 | 105.68M |
| July 30, 2025 | 15.22 | 15 | 15 | 15.23 | 14.88 | 60.31M |
| July 29, 2025 | 15.15 | 15.26 | 15.26 | 15.28 | 15.09 | 58.58M |
| July 28, 2025 | 15.43 | 15.21 | 15.21 | 15.45 | 15.11 | 72.2M |
| July 25, 2025 | 15.05 | 15.31 | 15.31 | 15.31 | 14.96 | 113.43M |
| July 24, 2025 | 14.75 | 15.04 | 15.04 | 15.04 | 14.75 | 68.91M |
| July 23, 2025 | 14.82 | 14.74 | 14.74 | 14.94 | 14.72 | 52.3M |
| July 22, 2025 | 14.94 | 14.85 | 14.85 | 14.96 | 14.77 | 61.63M |
| July 21, 2025 | 14.94 | 15 | 15 | 15.08 | 14.88 | 62.1M |
| July 18, 2025 | 14.93 | 15.02 | 15.02 | 15.16 | 14.9 | 74.36M |
| July 17, 2025 | 14.71 | 14.99 | 14.99 | 15.1 | 14.68 | 94.21M |
| July 16, 2025 | 14.78 | 14.96 | 14.96 | 15.3 | 14.73 | 153.76M |
| July 15, 2025 | 14.58 | 14.63 | 14.63 | 14.72 | 14.4 | 75.42M |
| July 14, 2025 | 14.57 | 14.49 | 14.49 | 14.61 | 14.44 | 32.92M |
| July 11, 2025 | 14.36 | 14.56 | 14.56 | 14.69 | 14.29 | 68.66M |
| July 10, 2025 | 14.33 | 14.35 | 14.35 | 14.41 | 14.27 | 29.46M |
| July 09, 2025 | 14.44 | 14.33 | 14.33 | 14.49 | 14.31 | 34.81M |
| July 08, 2025 | 14.25 | 14.45 | 14.45 | 14.46 | 14.23 | 38.6M |
| July 07, 2025 | 14.33 | 14.29 | 14.29 | 14.34 | 14.25 | 26.33M |
| July 04, 2025 | 14.4 | 14.34 | 14.34 | 14.54 | 14.31 | 40.14M |
| July 03, 2025 | 14.45 | 14.45 | 14.45 | 14.6 | 14.39 | 33.72M |
| July 02, 2025 | 14.62 | 14.42 | 14.42 | 14.64 | 14.37 | 49.7M |
| July 01, 2025 | 14.8 | 14.69 | 14.69 | 14.88 | 14.56 | 59.56M |
| June 30, 2025 | 14.59 | 14.8 | 14.8 | 14.96 | 14.59 | 75.5M |
| June 27, 2025 | 14.89 | 14.63 | 14.63 | 14.99 | 14.61 | 91.25M |
| June 26, 2025 | 14.61 | 14.54 | 14.54 | 14.86 | 14.53 | 78.33M |
| June 25, 2025 | 14.43 | 14.6 | 14.6 | 14.63 | 14.36 | 71.65M |
| June 24, 2025 | 14.28 | 14.42 | 14.42 | 14.47 | 14.2 | 49.13M |
| June 23, 2025 | 13.81 | 14.24 | 14.24 | 14.38 | 13.76 | 46.79M |
| June 20, 2025 | 14.2 | 13.97 | 13.97 | 14.26 | 13.9 | 41.63M |
| June 19, 2025 | 14.39 | 14.22 | 14.22 | 14.43 | 14.19 | 45.06M |
| June 18, 2025 | 14.37 | 14.45 | 14.45 | 14.62 | 14.31 | 43.5M |
| June 17, 2025 | 14.41 | 14.37 | 14.37 | 14.45 | 14.34 | 28.08M |
| June 16, 2025 | 14.4 | 14.43 | 14.43 | 14.49 | 14.33 | 35.88M |
| June 13, 2025 | 14.54 | 14.39 | 14.39 | 14.61 | 14.37 | 50.71M |
| June 12, 2025 | 14.69 | 14.61 | 14.61 | 14.76 | 14.6 | 40.6M |
| June 11, 2025 | 14.74 | 14.75 | 14.75 | 14.87 | 14.71 | 46.16M |
| June 10, 2025 | 15.1 | 14.82 | 14.82 | 15.13 | 14.53 | 91.1M |
| June 09, 2025 | 14.7 | 15.04 | 15.04 | 15.14 | 14.7 | 86.35M |
| June 06, 2025 | 14.74 | 14.8 | 14.8 | 14.95 | 14.63 | 65.77M |
| June 05, 2025 | 14.53 | 14.75 | 14.75 | 14.78 | 14.5 | 65.25M |
| June 04, 2025 | 14.56 | 14.59 | 14.59 | 14.72 | 14.5 | 52.34M |
| June 03, 2025 | 14.49 | 14.52 | 14.52 | 14.63 | 14.45 | 43.47M |
| May 30, 2025 | 14.78 | 14.56 | 14.56 | 14.8 | 14.52 | 70.14M |
| May 29, 2025 | 14.71 | 14.88 | 14.88 | 15.04 | 14.66 | 103.09M |
| May 28, 2025 | 15.16 | 14.78 | 14.78 | 15.22 | 14.78 | 208.65M |
| May 27, 2025 | 14.41 | 15.68 | 15.68 | 15.99 | 14.41 | 348.91M |
| May 26, 2025 | 14.57 | 14.54 | 14.54 | 15.15 | 14.46 | 92.71M |