18.40
-0.2(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.55 | 18.4 | 18.4 | 18.75 | 18.3 | 30.54M |
| August 15, 2025 | 18.3 | 18.6 | 18.6 | 18.9 | 18.19 | 26.56M |
| August 14, 2025 | 18.75 | 18.39 | 18.39 | 19 | 18.37 | 25.03M |
| August 13, 2025 | 18.6 | 18.84 | 18.84 | 18.98 | 18.4 | 30.87M |
| August 12, 2025 | 18.4 | 18.5 | 18.5 | 18.61 | 18.19 | 21.1M |
| August 11, 2025 | 18.43 | 18.4 | 18.4 | 18.67 | 18.31 | 27.83M |
| August 08, 2025 | 17.96 | 18.5 | 18.5 | 18.58 | 17.9 | 29.55M |
| August 07, 2025 | 18.25 | 18.04 | 18.04 | 18.37 | 17.74 | 21.02M |
| August 06, 2025 | 17.95 | 18.19 | 18.19 | 18.21 | 17.89 | 20.44M |
| August 05, 2025 | 18 | 17.98 | 17.98 | 18.14 | 17.91 | 14.77M |
| August 04, 2025 | 17.86 | 17.94 | 17.94 | 18.15 | 17.77 | 20.55M |
| August 01, 2025 | 17.84 | 17.86 | 17.86 | 18.04 | 17.72 | 21.28M |
| July 31, 2025 | 17.92 | 17.84 | 17.84 | 18.15 | 17.71 | 39.78M |
| July 30, 2025 | 18.68 | 18.38 | 18.38 | 18.85 | 18.18 | 36.14M |
| July 29, 2025 | 18.6 | 18.7 | 18.7 | 18.75 | 18.4 | 31.56M |
| July 28, 2025 | 18.58 | 18.75 | 18.75 | 18.82 | 18.2 | 41.66M |
| July 25, 2025 | 18.68 | 18.96 | 18.96 | 19.1 | 18.5 | 45.09M |
| July 24, 2025 | 17.91 | 18.9 | 18.9 | 18.99 | 17.87 | 65.93M |
| July 23, 2025 | 16.21 | 17.77 | 17.77 | 18 | 16.21 | 42.44M |
| July 22, 2025 | 17.2 | 17.83 | 17.83 | 17.87 | 17.14 | 49.68M |
| July 21, 2025 | 16.82 | 17.26 | 17.26 | 17.38 | 16.71 | 46.55M |
| July 18, 2025 | 16.21 | 16.72 | 16.72 | 16.87 | 16.17 | 54.72M |
| July 17, 2025 | 16.2 | 16.09 | 16.09 | 16.3 | 15.99 | 23.75M |
| July 16, 2025 | 16.19 | 16.25 | 16.25 | 16.33 | 16.02 | 21.31M |
| July 15, 2025 | 16.1 | 16.25 | 16.25 | 16.58 | 16.1 | 39.35M |
| July 14, 2025 | 15.96 | 16.1 | 16.1 | 16.25 | 15.88 | 35.18M |
| July 11, 2025 | 15.76 | 15.86 | 15.86 | 16.09 | 15.76 | 39.69M |
| July 10, 2025 | 15.5 | 15.75 | 15.75 | 15.77 | 15.48 | 22.1M |
| July 09, 2025 | 15.85 | 15.49 | 15.49 | 15.89 | 15.47 | 26.7M |
| July 08, 2025 | 15.64 | 15.78 | 15.78 | 15.95 | 15.61 | 26.15M |
| July 07, 2025 | 15.55 | 15.6 | 15.6 | 15.74 | 15.5 | 22.14M |
| July 04, 2025 | 15.68 | 15.68 | 15.68 | 15.85 | 15.61 | 28.61M |
| July 03, 2025 | 15.63 | 15.82 | 15.82 | 15.85 | 15.54 | 33.83M |
| July 02, 2025 | 15.49 | 15.61 | 15.61 | 15.79 | 15.45 | 39.96M |
| July 01, 2025 | 15.3 | 15.56 | 15.56 | 15.58 | 15.1 | 36.85M |
| June 30, 2025 | 15.49 | 15.3 | 15.3 | 15.5 | 15.2 | 38.35M |
| June 27, 2025 | 14.78 | 15.5 | 15.5 | 15.63 | 14.75 | 81.12M |
| June 26, 2025 | 14.61 | 14.63 | 14.63 | 14.79 | 14.58 | 31.26M |
| June 25, 2025 | 14.4 | 14.48 | 14.48 | 14.5 | 14.35 | 20.57M |
| June 24, 2025 | 14.11 | 14.4 | 14.4 | 14.44 | 14.08 | 20.51M |
| June 23, 2025 | 14.08 | 14.12 | 14.12 | 14.22 | 14.07 | 13.5M |
| June 20, 2025 | 14.06 | 14.06 | 14.06 | 14.16 | 14.04 | 13.87M |
| June 19, 2025 | 14.35 | 14.07 | 14.07 | 14.36 | 14.01 | 17.32M |
| June 18, 2025 | 14.41 | 14.35 | 14.35 | 14.48 | 14.24 | 14.05M |
| June 17, 2025 | 14.44 | 14.46 | 14.46 | 14.51 | 14.38 | 13.19M |
| June 16, 2025 | 14.36 | 14.43 | 14.43 | 14.62 | 14.36 | 19.41M |
| June 13, 2025 | 14.58 | 14.5 | 14.5 | 14.62 | 14.4 | 25.37M |
| June 12, 2025 | 14.43 | 14.48 | 14.48 | 14.51 | 14.33 | 16.28M |
| June 11, 2025 | 14.21 | 14.46 | 14.46 | 14.58 | 14.17 | 33.3M |
| June 10, 2025 | 14.32 | 14.2 | 14.2 | 14.34 | 14.11 | 20.67M |
| June 09, 2025 | 14.22 | 14.27 | 14.27 | 14.28 | 14.14 | 20.6M |
| June 06, 2025 | 14.23 | 14.22 | 14.22 | 14.32 | 14.19 | 22.22M |
| June 05, 2025 | 14.16 | 14.11 | 14.11 | 14.2 | 14.07 | 16.26M |
| June 04, 2025 | 13.85 | 14.13 | 14.13 | 14.13 | 13.85 | 24.92M |
| June 03, 2025 | 13.69 | 13.81 | 13.81 | 13.84 | 13.66 | 14.2M |
| May 30, 2025 | 13.77 | 13.71 | 13.71 | 13.78 | 13.64 | 18.29M |
| May 29, 2025 | 13.79 | 13.9 | 13.9 | 13.93 | 13.76 | 13.43M |
| May 28, 2025 | 13.88 | 13.82 | 13.82 | 13.95 | 13.8 | 12.83M |
| May 27, 2025 | 14.06 | 13.88 | 13.88 | 14.09 | 13.8 | 18.93M |
| May 26, 2025 | 14.08 | 14.07 | 14.07 | 14.16 | 13.99 | 15M |