18.92
+0.08(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.84 | 18.92 | 18.92 | 19.22 | 18.73 | 2.64M |
| August 15, 2025 | 18.66 | 18.84 | 18.84 | 18.92 | 18.6 | 1.52M |
| August 14, 2025 | 19.09 | 18.66 | 18.66 | 19.12 | 18.63 | 2.06M |
| August 13, 2025 | 19.19 | 19.04 | 19.04 | 19.33 | 18.96 | 1.34M |
| August 12, 2025 | 19.38 | 19.11 | 19.11 | 19.44 | 19.09 | 1.67M |
| August 11, 2025 | 19.15 | 19.3 | 19.3 | 19.37 | 18.88 | 2.51M |
| August 08, 2025 | 19.06 | 18.94 | 18.94 | 19.06 | 18.77 | 1.41M |
| August 07, 2025 | 19.2 | 18.97 | 18.97 | 19.22 | 18.92 | 1.35M |
| August 06, 2025 | 19.15 | 19.06 | 19.06 | 19.19 | 18.97 | 1.08M |
| August 05, 2025 | 18.9 | 19.06 | 19.06 | 19.18 | 18.79 | 1.61M |
| August 04, 2025 | 18.81 | 18.81 | 18.81 | 18.89 | 18.63 | 1.3M |
| August 01, 2025 | 18.6 | 18.66 | 18.66 | 18.7 | 18.47 | 1.39M |
| July 31, 2025 | 18.88 | 18.46 | 18.46 | 19.1 | 18.41 | 1.65M |
| July 30, 2025 | 19.15 | 18.96 | 18.96 | 19.19 | 18.78 | 1.47M |
| July 29, 2025 | 19.12 | 19.05 | 19.05 | 19.13 | 18.89 | 1.42M |
| July 28, 2025 | 19.05 | 19.12 | 19.12 | 19.28 | 18.96 | 1.58M |
| July 25, 2025 | 19.03 | 19.06 | 19.06 | 19.15 | 18.95 | 1.24M |
| July 24, 2025 | 19.05 | 19.03 | 19.03 | 19.18 | 18.9 | 1.75M |
| July 23, 2025 | 18.97 | 19.05 | 19.05 | 19.59 | 18.8 | 2.72M |
| July 22, 2025 | 19.18 | 18.96 | 18.96 | 19.25 | 18.8 | 1.57M |
| July 21, 2025 | 19.09 | 19.08 | 19.08 | 19.17 | 19 | 1.79M |
| July 18, 2025 | 18.79 | 18.9 | 18.9 | 18.92 | 18.68 | 1.57M |
| July 17, 2025 | 18.84 | 18.72 | 18.72 | 18.98 | 18.67 | 1.38M |
| July 16, 2025 | 18.7 | 18.77 | 18.77 | 18.96 | 18.6 | 1.71M |
| July 15, 2025 | 19.06 | 18.7 | 18.7 | 19.06 | 18.5 | 1.76M |
| July 14, 2025 | 18.94 | 19.08 | 19.08 | 19.12 | 18.76 | 1.58M |
| July 11, 2025 | 18.88 | 18.94 | 18.94 | 18.97 | 18.69 | 1.9M |
| July 10, 2025 | 18.54 | 18.91 | 18.91 | 19.07 | 18.43 | 2.95M |
| July 09, 2025 | 18.67 | 18.49 | 18.49 | 18.84 | 18.35 | 2.05M |
| July 08, 2025 | 18.48 | 18.67 | 18.67 | 18.8 | 18.39 | 1.93M |
| July 07, 2025 | 18.33 | 18.48 | 18.48 | 18.72 | 18.11 | 2.25M |
| July 04, 2025 | 18.5 | 18.24 | 18.24 | 18.55 | 18.09 | 1.69M |
| July 03, 2025 | 18.52 | 18.53 | 18.53 | 18.65 | 18.43 | 1.91M |
| July 02, 2025 | 18.52 | 18.52 | 18.52 | 18.66 | 18.37 | 2.09M |
| July 01, 2025 | 18.43 | 18.53 | 18.53 | 18.79 | 18.36 | 3.8M |
| June 30, 2025 | 18.05 | 18.41 | 18.41 | 18.49 | 17.97 | 3.74M |
| June 27, 2025 | 18.03 | 18.03 | 18.03 | 18.15 | 17.91 | 2.66M |
| June 26, 2025 | 17.88 | 18.18 | 18.18 | 18.18 | 17.8 | 4.98M |
| June 25, 2025 | 17.8 | 17.93 | 17.93 | 18.03 | 17.64 | 5M |
| June 24, 2025 | 18.5 | 17.97 | 17.97 | 18.6 | 17.92 | 10.3M |
| June 23, 2025 | 20.11 | 19.91 | 19.91 | 20.19 | 19.36 | 9.93M |
| June 20, 2025 | 18.92 | 20.37 | 20.37 | 21.31 | 18.43 | 12.84M |
| June 19, 2025 | 18.24 | 19.42 | 19.37 | 20.06 | 18.1 | 11.52M |
| June 18, 2025 | 18.45 | 18.24 | 18.19 | 18.81 | 18.14 | 3.09M |
| June 17, 2025 | 18.09 | 18.54 | 18.49 | 19.11 | 17.78 | 4.82M |
| June 16, 2025 | 18.37 | 18.15 | 18.1 | 18.8 | 18.01 | 4.22M |
| June 13, 2025 | 18.09 | 18.23 | 18.18 | 19.28 | 17.87 | 6.39M |
| June 12, 2025 | 17.9 | 17.89 | 17.84 | 18.21 | 17.74 | 1.8M |
| June 11, 2025 | 17.73 | 17.91 | 17.86 | 17.95 | 17.45 | 1.37M |
| June 10, 2025 | 17.97 | 17.58 | 17.53 | 18.08 | 17.38 | 1.45M |
| June 09, 2025 | 17.88 | 17.87 | 17.82 | 17.94 | 17.7 | 1.37M |
| June 06, 2025 | 17.57 | 17.79 | 17.74 | 17.84 | 17.5 | 1.27M |
| June 05, 2025 | 17.63 | 17.53 | 17.48 | 17.72 | 17.37 | 1.16M |
| June 04, 2025 | 17.44 | 17.64 | 17.59 | 17.76 | 17.3 | 1.51M |
| June 03, 2025 | 17.33 | 17.44 | 17.4 | 17.65 | 17.26 | 1.2M |
| May 30, 2025 | 17.56 | 17.42 | 17.38 | 17.56 | 17.16 | 1.25M |
| May 29, 2025 | 17.33 | 17.5 | 17.45 | 17.67 | 17.27 | 1.37M |
| May 28, 2025 | 17.47 | 17.26 | 17.22 | 17.63 | 17.24 | 1.14M |
| May 27, 2025 | 17.6 | 17.52 | 17.47 | 17.6 | 17.31 | 1.01M |
| May 26, 2025 | 17.37 | 17.5 | 17.45 | 17.68 | 17.35 | 873,700 |