18.97
-0.63(-3.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.62 | 18.97 | 18.97 | 19.69 | 18.88 | 49.69M |
| August 15, 2025 | 18.61 | 19.6 | 19.6 | 19.69 | 18.55 | 42.69M |
| August 14, 2025 | 19.13 | 18.65 | 18.65 | 19.15 | 18.6 | 27.47M |
| August 13, 2025 | 19 | 19.22 | 19.22 | 19.29 | 18.86 | 24.28M |
| August 12, 2025 | 18.73 | 18.92 | 18.92 | 19.14 | 18.71 | 16.93M |
| August 11, 2025 | 18.54 | 18.81 | 18.81 | 19.15 | 18.54 | 28.27M |
| August 08, 2025 | 18.37 | 18.45 | 18.45 | 18.64 | 18.22 | 18.44M |
| August 07, 2025 | 18.39 | 18.42 | 18.42 | 18.58 | 18.1 | 18.28M |
| August 06, 2025 | 17.73 | 18.31 | 18.31 | 18.36 | 17.71 | 38.87M |
| August 05, 2025 | 17.67 | 17.77 | 17.77 | 17.77 | 17.47 | 27.37M |
| August 04, 2025 | 17.89 | 17.79 | 17.79 | 18.04 | 17.67 | 16.54M |
| August 01, 2025 | 17.75 | 17.9 | 17.9 | 18.08 | 17.66 | 20.97M |
| July 31, 2025 | 18.47 | 17.7 | 17.7 | 18.48 | 17.58 | 41.83M |
| July 30, 2025 | 18.65 | 18.61 | 18.61 | 18.97 | 18.56 | 29.96M |
| July 29, 2025 | 18.5 | 18.62 | 18.62 | 18.64 | 18.24 | 23.74M |
| July 28, 2025 | 18.7 | 18.6 | 18.6 | 18.76 | 18.19 | 32.96M |
| July 25, 2025 | 19.12 | 19.06 | 19.06 | 19.65 | 18.91 | 43.63M |
| July 24, 2025 | 18.9 | 19.25 | 19.25 | 19.3 | 18.62 | 41.26M |
| July 23, 2025 | 19.43 | 19.11 | 19.11 | 19.85 | 18.98 | 61.41M |
| July 22, 2025 | 18.08 | 19.39 | 19.39 | 19.45 | 18.06 | 105.5M |
| July 21, 2025 | 17.07 | 18.08 | 18.08 | 18.1 | 17.07 | 73.14M |
| July 18, 2025 | 16.93 | 17.02 | 17.02 | 17.12 | 16.88 | 21.36M |
| July 17, 2025 | 16.83 | 16.87 | 16.87 | 16.93 | 16.76 | 18.14M |
| July 16, 2025 | 16.96 | 16.82 | 16.82 | 16.98 | 16.75 | 22.79M |
| July 15, 2025 | 17.11 | 16.96 | 16.96 | 17.25 | 16.85 | 23.33M |
| July 14, 2025 | 17.3 | 17.13 | 17.13 | 17.46 | 17.07 | 26.38M |
| July 11, 2025 | 17.35 | 17.33 | 17.33 | 17.55 | 17.21 | 24.45M |
| July 10, 2025 | 17.12 | 17.35 | 17.35 | 17.44 | 17.1 | 27.67M |
| July 09, 2025 | 17.18 | 17.05 | 17.05 | 17.29 | 16.99 | 28.52M |
| July 08, 2025 | 16.88 | 17.01 | 17.01 | 17.05 | 16.88 | 19.19M |
| July 07, 2025 | 17.05 | 16.88 | 16.88 | 17.08 | 16.86 | 23.72M |
| July 04, 2025 | 17.29 | 17.12 | 17.12 | 17.36 | 17.09 | 27.63M |
| July 03, 2025 | 17.48 | 17.3 | 17.3 | 17.5 | 17.24 | 27.56M |
| July 02, 2025 | 17.17 | 17.41 | 17.41 | 17.54 | 17.1 | 38.72M |
| July 01, 2025 | 16.71 | 17.19 | 17.19 | 17.2 | 16.6 | 41.52M |
| June 30, 2025 | 16.9 | 16.64 | 16.64 | 16.99 | 16.59 | 37.39M |
| June 27, 2025 | 16.47 | 16.9 | 16.9 | 17.09 | 16.47 | 66.44M |
| June 26, 2025 | 16.33 | 16.31 | 16.31 | 16.51 | 16.26 | 29.6M |
| June 25, 2025 | 16.54 | 16.44 | 16.44 | 16.54 | 16.16 | 41.19M |
| June 24, 2025 | 16.2 | 16.53 | 16.53 | 16.8 | 16.18 | 37.58M |
| June 23, 2025 | 16.12 | 16.14 | 16.14 | 16.24 | 16.08 | 21.73M |
| June 20, 2025 | 16.37 | 16.14 | 16.14 | 16.4 | 16.11 | 34.87M |
| June 19, 2025 | 16.71 | 16.39 | 16.39 | 16.75 | 16.31 | 24.2M |
| June 18, 2025 | 16.95 | 16.72 | 16.72 | 17.15 | 16.63 | 21.46M |
| June 17, 2025 | 17.05 | 16.83 | 16.83 | 17.06 | 16.73 | 20.28M |
| June 16, 2025 | 16.93 | 17.02 | 17.02 | 17.24 | 16.82 | 29.69M |
| June 13, 2025 | 17.15 | 16.98 | 16.98 | 17.27 | 16.73 | 52.06M |
| June 12, 2025 | 17.09 | 17.16 | 17.16 | 17.38 | 17.04 | 24.93M |
| June 11, 2025 | 16.9 | 17.16 | 17.16 | 17.26 | 16.86 | 25.85M |
| June 10, 2025 | 16.78 | 16.89 | 16.89 | 17.18 | 16.72 | 31.85M |
| June 09, 2025 | 16.52 | 16.7 | 16.7 | 16.78 | 16.21 | 24.09M |
| June 06, 2025 | 16.65 | 16.52 | 16.52 | 16.72 | 16.46 | 15.59M |
| June 05, 2025 | 16.5 | 16.57 | 16.57 | 16.67 | 16.46 | 21.7M |
| June 04, 2025 | 16.39 | 16.47 | 16.47 | 16.65 | 16.36 | 21.78M |
| June 03, 2025 | 16.52 | 16.34 | 16.34 | 16.6 | 16.28 | 23.69M |
| May 30, 2025 | 16.58 | 16.51 | 16.51 | 16.64 | 16.46 | 15.25M |
| May 29, 2025 | 16.5 | 16.65 | 16.65 | 16.68 | 16.4 | 16.61M |
| May 28, 2025 | 16.36 | 16.51 | 16.51 | 16.55 | 16.35 | 23.32M |
| May 27, 2025 | 16.91 | 16.29 | 16.29 | 16.96 | 16.21 | 45.11M |
| May 26, 2025 | 16.93 | 16.91 | 16.91 | 16.97 | 16.74 | 13.28M |