18.80
-0.51(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.02 | 18.8 | 18.8 | 19.59 | 18.5 | 236.84M |
| August 15, 2025 | 19.6 | 19.31 | 19.31 | 20.2 | 19.01 | 227.68M |
| August 14, 2025 | 19 | 20.01 | 20.01 | 20.98 | 18.53 | 302.71M |
| August 13, 2025 | 18.02 | 19.32 | 19.32 | 20 | 17.6 | 333.97M |
| August 12, 2025 | 18.4 | 18.19 | 18.19 | 18.75 | 17.56 | 263.38M |
| August 11, 2025 | 18.43 | 17.9 | 17.9 | 19.06 | 17.63 | 335.03M |
| August 08, 2025 | 15 | 17.33 | 17.33 | 17.33 | 14.83 | 281.84M |
| August 07, 2025 | 16.81 | 15.75 | 15.75 | 17.15 | 15.75 | 287.76M |
| August 06, 2025 | 17 | 17.5 | 17.5 | 18.88 | 16.5 | 363.69M |
| August 05, 2025 | 16 | 17.17 | 17.17 | 17.17 | 15.5 | 368.58M |
| August 04, 2025 | 14.64 | 15.61 | 15.61 | 15.61 | 14.62 | 153.37M |
| August 01, 2025 | 13.69 | 14.19 | 14.19 | 14.58 | 13.5 | 315.87M |
| July 31, 2025 | 13.78 | 13.25 | 13.25 | 14.35 | 13.04 | 304.96M |
| July 30, 2025 | 13.86 | 13.73 | 13.73 | 14.52 | 13.47 | 365.37M |
| July 29, 2025 | 12.6 | 13.32 | 13.32 | 13.32 | 12 | 329.22M |
| July 28, 2025 | 11.5 | 12.11 | 12.11 | 12.11 | 11.19 | 281.87M |
| July 25, 2025 | 12.91 | 11.01 | 11.01 | 12.91 | 10.99 | 368.52M |
| July 24, 2025 | 11.51 | 11.74 | 11.74 | 11.74 | 11.25 | 109.61M |
| July 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 13.87M |
| July 22, 2025 | 9.4 | 9.7 | 9.7 | 9.7 | 9.18 | 134.07M |
| July 21, 2025 | 8.31 | 8.82 | 8.82 | 8.82 | 8.28 | 97.02M |
| July 18, 2025 | 8.05 | 8.02 | 8.02 | 8.09 | 7.99 | 12.28M |
| July 17, 2025 | 7.96 | 8.07 | 8.07 | 8.07 | 7.95 | 16.06M |
| July 16, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.9 | 11.54M |
| July 15, 2025 | 8.05 | 7.92 | 7.9 | 8.05 | 7.87 | 17.42M |
| July 14, 2025 | 8 | 8.04 | 8.02 | 8.11 | 7.99 | 16.67M |
| July 11, 2025 | 8 | 8.02 | 8.02 | 8.06 | 7.91 | 20.27M |
| July 10, 2025 | 7.88 | 7.94 | 7.94 | 7.96 | 7.86 | 13.16M |
| July 09, 2025 | 8.01 | 7.92 | 7.92 | 8.05 | 7.89 | 19.21M |
| July 08, 2025 | 7.94 | 8 | 8 | 8.04 | 7.93 | 15.2M |
| July 07, 2025 | 7.86 | 7.96 | 7.96 | 8 | 7.84 | 12.97M |
| July 04, 2025 | 8.07 | 7.91 | 7.91 | 8.1 | 7.9 | 26.85M |
| July 03, 2025 | 8.11 | 8.1 | 8.1 | 8.17 | 8.05 | 21.12M |
| July 02, 2025 | 8.16 | 8.15 | 8.15 | 8.35 | 8.06 | 27.27M |
| July 01, 2025 | 8.34 | 8.21 | 8.21 | 8.34 | 8.16 | 24.64M |
| June 30, 2025 | 8.1 | 8.27 | 8.27 | 8.32 | 8.06 | 33.99M |
| June 27, 2025 | 8.08 | 8.1 | 8.1 | 8.18 | 8.04 | 34.49M |
| June 26, 2025 | 8.2 | 8.11 | 8.11 | 8.38 | 8.1 | 47.59M |
| June 25, 2025 | 8.22 | 8.29 | 8.29 | 8.54 | 8.15 | 55.54M |
| June 24, 2025 | 8.2 | 8.27 | 8.27 | 8.32 | 8.1 | 41.96M |
| June 23, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.07 | 50.5M |
| June 20, 2025 | 7.98 | 8.28 | 8.28 | 8.28 | 7.75 | 63.75M |
| June 19, 2025 | 7.95 | 7.97 | 7.97 | 8.08 | 7.84 | 34.78M |
| June 18, 2025 | 7.75 | 8.02 | 8.02 | 8.25 | 7.71 | 40.83M |
| June 17, 2025 | 7.85 | 7.79 | 7.79 | 7.87 | 7.7 | 22.6M |
| June 16, 2025 | 7.9 | 7.94 | 7.94 | 8.02 | 7.78 | 35.16M |
| June 13, 2025 | 7.62 | 7.78 | 7.78 | 7.81 | 7.61 | 29.31M |
| June 12, 2025 | 7.75 | 7.66 | 7.66 | 7.75 | 7.62 | 17.65M |
| June 11, 2025 | 7.72 | 7.75 | 7.75 | 7.8 | 7.68 | 18.65M |
| June 10, 2025 | 7.93 | 7.75 | 7.75 | 7.95 | 7.67 | 37.17M |
| June 09, 2025 | 7.9 | 7.99 | 7.99 | 8.06 | 7.85 | 39.28M |
| June 06, 2025 | 7.93 | 8.03 | 8.03 | 8.44 | 7.79 | 61.7M |
| June 05, 2025 | 7.74 | 7.84 | 7.84 | 7.85 | 7.62 | 46.53M |
| June 04, 2025 | 7.8 | 7.71 | 7.71 | 7.89 | 7.68 | 67.64M |
| June 03, 2025 | 8.54 | 8.01 | 8.01 | 8.54 | 8 | 113.58M |
| May 30, 2025 | 7.44 | 7.76 | 7.76 | 7.76 | 7.24 | 52.14M |
| May 29, 2025 | 7.29 | 7.45 | 7.45 | 7.48 | 7.24 | 22.3M |
| May 28, 2025 | 7.18 | 7.29 | 7.29 | 7.55 | 7.14 | 23.29M |
| May 27, 2025 | 7.3 | 7.17 | 7.17 | 7.3 | 7.09 | 11.57M |
| May 26, 2025 | 7.12 | 7.21 | 7.21 | 7.23 | 7.09 | 9.96M |