18.15
+0.65(+3.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.77 | 18.15 | 18.15 | 18.54 | 17.6 | 63.92M |
| August 15, 2025 | 16.8 | 17.5 | 17.5 | 17.5 | 16.64 | 49.58M |
| August 14, 2025 | 17.4 | 16.78 | 16.78 | 17.48 | 16.78 | 41.7M |
| August 13, 2025 | 17.27 | 17.33 | 17.33 | 17.45 | 17.16 | 28.24M |
| August 12, 2025 | 17.29 | 17.3 | 17.3 | 17.55 | 17.09 | 35.31M |
| August 11, 2025 | 17.7 | 17.27 | 17.27 | 17.77 | 17.18 | 50.17M |
| August 08, 2025 | 17.55 | 17.71 | 17.71 | 17.87 | 17.26 | 52.08M |
| August 07, 2025 | 17.43 | 17.63 | 17.63 | 17.88 | 17.23 | 46.06M |
| August 06, 2025 | 17.22 | 17.49 | 17.49 | 17.83 | 17.21 | 57.08M |
| August 05, 2025 | 17.18 | 17.37 | 17.37 | 17.61 | 17.02 | 58.67M |
| August 04, 2025 | 16.33 | 17.32 | 17.32 | 17.37 | 16.31 | 79.22M |
| August 01, 2025 | 16.66 | 16.57 | 16.57 | 16.98 | 16.45 | 60.45M |
| July 31, 2025 | 16.29 | 16.41 | 16.41 | 16.99 | 16.27 | 72.25M |
| July 30, 2025 | 15.93 | 16.29 | 16.29 | 16.5 | 15.8 | 63.21M |
| July 29, 2025 | 15.21 | 15.94 | 15.94 | 16.27 | 15.15 | 63.24M |
| July 28, 2025 | 15.2 | 15.27 | 15.27 | 15.32 | 15.14 | 12.86M |
| July 25, 2025 | 15.26 | 15.2 | 15.2 | 15.28 | 15.11 | 13.06M |
| July 24, 2025 | 15.23 | 15.29 | 15.29 | 15.34 | 15.21 | 13.86M |
| July 23, 2025 | 15.38 | 15.23 | 15.23 | 15.48 | 15.19 | 15.43M |
| July 22, 2025 | 15.61 | 15.41 | 15.41 | 15.63 | 15.32 | 18.3M |
| July 21, 2025 | 15.21 | 15.6 | 15.6 | 15.62 | 15.17 | 30.14M |
| July 18, 2025 | 15.28 | 15.23 | 15.23 | 15.29 | 15.17 | 12.29M |
| July 17, 2025 | 14.95 | 15.26 | 15.26 | 15.3 | 14.95 | 24.34M |
| July 16, 2025 | 14.81 | 14.9 | 14.9 | 15.07 | 14.8 | 11.51M |
| July 15, 2025 | 14.92 | 14.85 | 14.85 | 14.93 | 14.7 | 13.63M |
| July 14, 2025 | 15 | 14.92 | 14.92 | 15.02 | 14.9 | 10.75M |
| July 11, 2025 | 14.94 | 15.05 | 15.05 | 15.1 | 14.82 | 15.92M |
| July 10, 2025 | 14.96 | 14.95 | 14.95 | 15.02 | 14.79 | 18.42M |
| July 09, 2025 | 15.25 | 15.09 | 15.09 | 15.39 | 15.07 | 17.47M |
| July 08, 2025 | 15.08 | 15.24 | 15.24 | 15.28 | 15.07 | 12.1M |
| July 07, 2025 | 15.06 | 15.11 | 15.11 | 15.2 | 15.04 | 8.72M |
| July 04, 2025 | 15.2 | 15.06 | 15.06 | 15.24 | 14.94 | 15.14M |
| July 03, 2025 | 15.14 | 15.25 | 15.25 | 15.44 | 15.11 | 17.42M |
| July 02, 2025 | 15.33 | 15.15 | 15.15 | 15.55 | 15.09 | 18.67M |
| July 01, 2025 | 15.6 | 15.38 | 15.38 | 15.6 | 15.28 | 18.97M |
| June 30, 2025 | 15.31 | 15.62 | 15.62 | 15.65 | 15.2 | 23.48M |
| June 27, 2025 | 15.3 | 15.24 | 15.24 | 15.4 | 15.14 | 18.92M |
| June 26, 2025 | 15.32 | 15.3 | 15.3 | 15.95 | 15.28 | 29.22M |
| June 25, 2025 | 14.98 | 15.24 | 15.24 | 15.26 | 14.9 | 20.55M |
| June 24, 2025 | 14.68 | 14.98 | 14.98 | 14.99 | 14.66 | 18.62M |
| June 23, 2025 | 14.44 | 14.62 | 14.62 | 14.63 | 14.38 | 11.8M |
| June 20, 2025 | 14.77 | 14.55 | 14.55 | 14.9 | 14.52 | 12.95M |
| June 19, 2025 | 15.24 | 14.79 | 14.79 | 15.24 | 14.74 | 18.5M |
| June 18, 2025 | 15.31 | 15.24 | 15.24 | 15.37 | 15.16 | 9.9M |
| June 17, 2025 | 15.36 | 15.32 | 15.32 | 15.5 | 15.27 | 9.51M |
| June 16, 2025 | 15.24 | 15.41 | 15.41 | 15.45 | 15.15 | 13.28M |
| June 13, 2025 | 15.58 | 15.26 | 15.26 | 15.63 | 15.22 | 16.2M |
| June 12, 2025 | 15.5 | 15.41 | 15.41 | 15.65 | 15.38 | 11.48M |
| June 11, 2025 | 15.45 | 15.65 | 15.65 | 15.74 | 15.45 | 11.34M |
| June 10, 2025 | 15.89 | 15.59 | 15.59 | 15.91 | 15.36 | 22.66M |
| June 09, 2025 | 15.87 | 15.89 | 15.89 | 16.09 | 15.86 | 17.9M |
| June 06, 2025 | 16.2 | 15.87 | 15.87 | 16.22 | 15.87 | 17.48M |
| June 05, 2025 | 16.05 | 16.13 | 16.13 | 16.15 | 15.85 | 20.83M |
| June 04, 2025 | 16.4 | 16.15 | 16.15 | 16.42 | 16.12 | 28.73M |
| June 03, 2025 | 16.48 | 16.55 | 16.55 | 16.79 | 16.23 | 43.03M |
| May 30, 2025 | 15.76 | 16.35 | 16.35 | 16.6 | 15.72 | 53.7M |
| May 29, 2025 | 15.13 | 15.87 | 15.87 | 16.16 | 15.13 | 34.13M |
| May 28, 2025 | 15.63 | 15.19 | 15.19 | 15.63 | 15.1 | 21.75M |
| May 27, 2025 | 15.81 | 15.58 | 15.58 | 15.85 | 15.46 | 15.55M |
| May 26, 2025 | 15.57 | 15.78 | 15.78 | 15.95 | 15.45 | 15.88M |