18.12
+0.04(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.23 | 18.12 | 18.12 | 18.3 | 18.08 | 1.96M |
| August 15, 2025 | 18.01 | 18.08 | 18.08 | 18.24 | 18.01 | 1.81M |
| August 14, 2025 | 18.4 | 18.06 | 18.06 | 18.53 | 18.04 | 1.95M |
| August 13, 2025 | 18.62 | 18.36 | 18.36 | 18.66 | 18.3 | 2.01M |
| August 12, 2025 | 18.75 | 18.58 | 18.58 | 18.81 | 18.46 | 1.61M |
| August 11, 2025 | 18.6 | 18.65 | 18.65 | 18.75 | 18.43 | 2.34M |
| August 08, 2025 | 18.43 | 18.6 | 18.6 | 18.71 | 18.1 | 2.86M |
| August 07, 2025 | 18.45 | 18.4 | 18.4 | 18.64 | 18.28 | 2.31M |
| August 06, 2025 | 18.41 | 18.39 | 18.39 | 18.45 | 18.23 | 2.24M |
| August 05, 2025 | 18.24 | 18.35 | 18.35 | 18.54 | 18.19 | 2.4M |
| August 04, 2025 | 17.94 | 18.19 | 18.19 | 18.34 | 17.76 | 2.6M |
| August 01, 2025 | 17.99 | 17.95 | 17.95 | 18.25 | 17.7 | 2.8M |
| July 31, 2025 | 18.24 | 17.94 | 17.94 | 18.61 | 17.85 | 3.74M |
| July 30, 2025 | 17.93 | 18.38 | 18.38 | 18.49 | 17.64 | 4.85M |
| July 29, 2025 | 18.44 | 17.82 | 17.82 | 18.65 | 17.69 | 3.49M |
| July 28, 2025 | 18.15 | 18.22 | 18.22 | 18.42 | 18.1 | 1.89M |
| July 25, 2025 | 17.96 | 18.16 | 18.16 | 18.24 | 17.88 | 2.06M |
| July 24, 2025 | 17.79 | 17.98 | 17.98 | 18.1 | 17.79 | 1.48M |
| July 23, 2025 | 18.05 | 17.8 | 17.8 | 18.05 | 17.8 | 1.36M |
| July 22, 2025 | 18.08 | 18.01 | 18.01 | 18.11 | 17.92 | 1.48M |
| July 21, 2025 | 17.9 | 18.08 | 18.08 | 18.1 | 17.79 | 1.92M |
| July 18, 2025 | 17.86 | 17.86 | 17.86 | 17.98 | 17.67 | 1.29M |
| July 17, 2025 | 17.98 | 17.86 | 17.86 | 18.01 | 17.76 | 1.71M |
| July 16, 2025 | 17.63 | 17.89 | 17.89 | 17.98 | 17.52 | 2.14M |
| July 15, 2025 | 17.87 | 17.66 | 17.66 | 17.89 | 17.33 | 1.93M |
| July 14, 2025 | 17.7 | 17.87 | 17.87 | 17.9 | 17.6 | 1.71M |
| July 11, 2025 | 17.8 | 17.73 | 17.73 | 17.9 | 17.59 | 2.02M |
| July 10, 2025 | 17.89 | 17.89 | 17.89 | 17.96 | 17.58 | 1.7M |
| July 09, 2025 | 17.93 | 17.83 | 17.83 | 17.97 | 17.77 | 1.31M |
| July 08, 2025 | 17.84 | 17.89 | 17.89 | 17.95 | 17.71 | 1.55M |
| July 07, 2025 | 17.38 | 17.78 | 17.78 | 17.79 | 17.36 | 1.8M |
| July 04, 2025 | 17.79 | 17.45 | 17.45 | 17.79 | 17.28 | 1.78M |
| July 03, 2025 | 17.7 | 17.73 | 17.73 | 17.84 | 17.6 | 1.31M |
| July 02, 2025 | 17.85 | 17.68 | 17.68 | 17.88 | 17.53 | 1.33M |
| July 01, 2025 | 18.02 | 17.8 | 17.8 | 18.18 | 17.69 | 1.88M |
| June 30, 2025 | 17.53 | 17.92 | 17.92 | 17.93 | 17.53 | 2.18M |
| June 27, 2025 | 17.55 | 17.53 | 17.53 | 17.6 | 17.42 | 1.19M |
| June 26, 2025 | 17.43 | 17.52 | 17.52 | 17.76 | 17.25 | 2.29M |
| June 25, 2025 | 17.58 | 17.43 | 17.43 | 17.63 | 17.22 | 1.72M |
| June 24, 2025 | 17.02 | 17.42 | 17.42 | 17.56 | 16.95 | 2.31M |
| June 23, 2025 | 16.7 | 16.93 | 16.93 | 16.97 | 16.41 | 1.7M |
| June 20, 2025 | 16.76 | 16.63 | 16.63 | 17.03 | 16.56 | 1.88M |
| June 19, 2025 | 17.6 | 16.84 | 16.84 | 17.7 | 16.77 | 3.25M |
| June 18, 2025 | 17.9 | 17.59 | 17.59 | 17.95 | 17.39 | 2.97M |
| June 17, 2025 | 18.33 | 17.9 | 17.9 | 18.51 | 17.8 | 3.08M |
| June 16, 2025 | 17.79 | 18.32 | 18.32 | 18.61 | 17.69 | 3.73M |
| June 13, 2025 | 18.98 | 18.07 | 17.87 | 18.98 | 17.89 | 5.42M |
| June 12, 2025 | 18.96 | 18.95 | 18.74 | 19.46 | 18.66 | 5.9M |
| June 11, 2025 | 18.88 | 18.81 | 18.6 | 19.02 | 18.63 | 4.35M |
| June 10, 2025 | 18.6 | 18.67 | 18.46 | 18.97 | 18.41 | 6.15M |
| June 09, 2025 | 18.06 | 18.56 | 18.35 | 18.56 | 18.05 | 4.13M |
| June 06, 2025 | 18.19 | 17.95 | 17.75 | 18.38 | 17.85 | 3.25M |
| June 05, 2025 | 18.6 | 18.29 | 18.09 | 18.84 | 18.26 | 4.13M |
| June 04, 2025 | 18.2 | 18.58 | 18.37 | 18.58 | 18.04 | 5.2M |
| June 03, 2025 | 17.65 | 18.07 | 17.87 | 18.15 | 17.51 | 3.49M |
| May 30, 2025 | 17.98 | 17.69 | 17.69 | 18.83 | 17.53 | 4.5M |
| May 29, 2025 | 18.42 | 18.14 | 18.14 | 18.5 | 17.93 | 4.37M |
| May 28, 2025 | 18 | 18.32 | 18.32 | 19.1 | 17.97 | 6.09M |
| May 27, 2025 | 18.02 | 18.08 | 18.08 | 18.75 | 17.92 | 4.73M |
| May 26, 2025 | 17.55 | 17.97 | 17.97 | 18.05 | 17.28 | 3.38M |