18.09
+0.55(+3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18 | 18.09 | 18.09 | 18.23 | 17.82 | 32.9M |
| August 15, 2025 | 17.43 | 17.54 | 17.54 | 17.65 | 17.4 | 16.48M |
| August 14, 2025 | 17.75 | 17.38 | 17.38 | 17.8 | 17.22 | 21.7M |
| August 13, 2025 | 17.76 | 17.72 | 17.72 | 17.85 | 17.55 | 21.99M |
| August 12, 2025 | 17.17 | 17.76 | 17.76 | 17.98 | 17.07 | 34.1M |
| August 11, 2025 | 16.97 | 17.16 | 17.16 | 17.47 | 16.91 | 19.84M |
| August 08, 2025 | 16.86 | 16.88 | 16.88 | 17.1 | 16.86 | 10.91M |
| August 07, 2025 | 17 | 16.98 | 16.98 | 17.09 | 16.83 | 14.7M |
| August 06, 2025 | 16.73 | 17 | 17 | 17.1 | 16.64 | 18.07M |
| August 05, 2025 | 16.5 | 16.69 | 16.69 | 16.75 | 16.48 | 9.26M |
| August 04, 2025 | 16.16 | 16.48 | 16.48 | 16.49 | 16.14 | 7.16M |
| August 01, 2025 | 16.42 | 16.32 | 16.32 | 16.48 | 16.26 | 6.31M |
| July 31, 2025 | 16.5 | 16.43 | 16.43 | 16.67 | 16.34 | 8.28M |
| July 30, 2025 | 16.8 | 16.6 | 16.6 | 16.81 | 16.39 | 12.4M |
| July 29, 2025 | 16.7 | 16.84 | 16.84 | 16.95 | 16.5 | 13.98M |
| July 28, 2025 | 16.77 | 16.73 | 16.73 | 16.86 | 16.66 | 11.53M |
| July 25, 2025 | 16.96 | 16.82 | 16.82 | 16.98 | 16.73 | 11.3M |
| July 24, 2025 | 17.01 | 16.95 | 16.95 | 17.09 | 16.9 | 12.95M |
| July 23, 2025 | 16.95 | 17.01 | 17.01 | 17.19 | 16.85 | 15.59M |
| July 22, 2025 | 17.39 | 17.05 | 17.05 | 17.39 | 16.85 | 20.64M |
| July 21, 2025 | 16.89 | 17.27 | 17.27 | 17.33 | 16.8 | 27.83M |
| July 18, 2025 | 16.52 | 16.6 | 16.6 | 16.63 | 16.43 | 12.3M |
| July 17, 2025 | 16.41 | 16.52 | 16.52 | 16.57 | 16.3 | 13.26M |
| July 16, 2025 | 16.39 | 16.41 | 16.41 | 16.47 | 16.26 | 11.39M |
| July 15, 2025 | 16.4 | 16.32 | 16.32 | 16.45 | 16.16 | 12.16M |
| July 14, 2025 | 16.09 | 16.4 | 16.4 | 16.48 | 16.09 | 18.62M |
| July 11, 2025 | 15.88 | 16.06 | 16.06 | 16.13 | 15.88 | 9.57M |
| July 10, 2025 | 15.95 | 15.97 | 15.97 | 16.04 | 15.88 | 7.12M |
| July 09, 2025 | 16.13 | 15.99 | 15.99 | 16.24 | 15.94 | 10.43M |
| July 08, 2025 | 15.82 | 16.08 | 16.08 | 16.09 | 15.73 | 12.03M |
| July 07, 2025 | 15.77 | 15.8 | 15.8 | 15.8 | 15.62 | 6.68M |
| July 04, 2025 | 16.04 | 15.74 | 15.74 | 16.04 | 15.74 | 11.91M |
| July 03, 2025 | 16.08 | 16.14 | 15.99 | 16.25 | 16.01 | 7.6M |
| July 02, 2025 | 16.35 | 16.05 | 15.9 | 16.35 | 15.99 | 13.65M |
| July 01, 2025 | 16.44 | 16.42 | 16.27 | 16.7 | 16.1 | 18.33M |
| June 30, 2025 | 16.55 | 16.43 | 16.28 | 16.61 | 16.38 | 17.4M |
| June 27, 2025 | 16.26 | 16.51 | 16.36 | 16.58 | 16.25 | 19.69M |
| June 26, 2025 | 16.14 | 16.15 | 16 | 16.38 | 15.83 | 25.41M |
| June 25, 2025 | 16.32 | 16.47 | 16.32 | 16.49 | 16.23 | 9.09M |
| June 24, 2025 | 15.94 | 16.32 | 16.17 | 16.34 | 15.88 | 9.78M |
| June 23, 2025 | 15.8 | 15.84 | 15.69 | 15.89 | 15.6 | 6.13M |
| June 20, 2025 | 16.01 | 15.82 | 15.82 | 16.22 | 15.81 | 6.95M |
| June 19, 2025 | 16.12 | 16.09 | 16.09 | 16.59 | 15.9 | 12.08M |
| June 18, 2025 | 16.19 | 16.21 | 16.21 | 16.27 | 16.03 | 4.87M |
| June 17, 2025 | 16.26 | 16.27 | 16.27 | 16.42 | 16.15 | 5.84M |
| June 16, 2025 | 15.98 | 16.23 | 16.23 | 16.38 | 15.93 | 6.89M |
| June 13, 2025 | 16.34 | 16.04 | 16.04 | 16.34 | 15.99 | 8.34M |
| June 12, 2025 | 16.5 | 16.33 | 16.33 | 16.52 | 16.32 | 6.72M |
| June 11, 2025 | 16.54 | 16.54 | 16.54 | 16.74 | 16.51 | 6.84M |
| June 10, 2025 | 16.94 | 16.53 | 16.53 | 16.99 | 16.3 | 13.19M |
| June 09, 2025 | 16.65 | 17 | 17 | 17.15 | 16.63 | 12.18M |
| June 06, 2025 | 16.85 | 16.68 | 16.68 | 16.9 | 16.61 | 7.75M |
| June 05, 2025 | 16.75 | 16.91 | 16.91 | 17.22 | 16.61 | 12.69M |
| June 04, 2025 | 16.65 | 16.69 | 16.69 | 16.83 | 16.65 | 7.53M |
| June 03, 2025 | 16.47 | 16.76 | 16.76 | 16.85 | 16.4 | 7M |
| May 30, 2025 | 17.1 | 16.67 | 16.67 | 17.15 | 16.61 | 11.09M |
| May 29, 2025 | 16.9 | 17.19 | 17.19 | 17.3 | 16.8 | 10.52M |
| May 28, 2025 | 17.33 | 17.01 | 17.01 | 17.49 | 16.86 | 14.42M |
| May 27, 2025 | 17.12 | 17.5 | 17.5 | 17.85 | 16.96 | 20.81M |
| May 26, 2025 | 16.9 | 17.12 | 17.12 | 17.12 | 16.78 | 10.01M |