18.47
+0.25(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.23 | 18.47 | 18.47 | 18.49 | 18.23 | 9M |
| August 15, 2025 | 17.94 | 18.22 | 18.22 | 18.25 | 17.94 | 5.43M |
| August 14, 2025 | 18.39 | 18.01 | 18.01 | 18.45 | 17.94 | 7.45M |
| August 13, 2025 | 18.49 | 18.4 | 18.4 | 18.51 | 18.31 | 5.73M |
| August 12, 2025 | 18.61 | 18.5 | 18.5 | 18.61 | 18.32 | 5.06M |
| August 11, 2025 | 18.14 | 18.58 | 18.58 | 18.66 | 18.14 | 6.33M |
| August 08, 2025 | 18.64 | 18.24 | 18.24 | 18.64 | 18.22 | 6.7M |
| August 07, 2025 | 18.53 | 18.67 | 18.67 | 18.76 | 18.53 | 6.81M |
| August 06, 2025 | 18.48 | 18.59 | 18.59 | 18.72 | 18.35 | 6.92M |
| August 05, 2025 | 18.48 | 18.49 | 18.49 | 18.57 | 18.36 | 6.56M |
| August 04, 2025 | 18.07 | 18.44 | 18.44 | 18.49 | 18.01 | 8.77M |
| August 01, 2025 | 17.77 | 18.16 | 18.16 | 18.5 | 17.77 | 9.44M |
| July 31, 2025 | 17.9 | 17.76 | 17.76 | 18.11 | 17.72 | 6.1M |
| July 30, 2025 | 18.28 | 18 | 18 | 18.3 | 17.85 | 5.76M |
| July 29, 2025 | 18.27 | 18.34 | 18.34 | 18.35 | 18 | 5.45M |
| July 28, 2025 | 18.61 | 18.37 | 18.37 | 18.61 | 18.28 | 6.13M |
| July 25, 2025 | 18.6 | 18.5 | 18.5 | 18.66 | 18.41 | 7.12M |
| July 24, 2025 | 18.2 | 18.42 | 18.42 | 18.46 | 18.18 | 6.42M |
| July 23, 2025 | 18.17 | 18.27 | 18.27 | 18.64 | 18.09 | 10.89M |
| July 22, 2025 | 18.3 | 18.23 | 18.23 | 18.38 | 18.1 | 5.75M |
| July 21, 2025 | 18.18 | 18.3 | 18.3 | 18.35 | 18.14 | 5.42M |
| July 18, 2025 | 18.29 | 18.24 | 18.24 | 18.35 | 18.18 | 5.38M |
| July 17, 2025 | 17.92 | 18.21 | 18.21 | 18.27 | 17.92 | 4.54M |
| July 16, 2025 | 18.17 | 18.06 | 18.06 | 18.27 | 18.03 | 5.51M |
| July 15, 2025 | 18.25 | 18.21 | 18.21 | 18.26 | 17.83 | 5.95M |
| July 14, 2025 | 18.11 | 18.12 | 18.12 | 18.23 | 17.89 | 5.1M |
| July 11, 2025 | 17.92 | 18.1 | 18.1 | 18.13 | 17.76 | 5.97M |
| July 10, 2025 | 17.84 | 17.92 | 17.92 | 18.02 | 17.79 | 3.24M |
| July 09, 2025 | 17.97 | 17.9 | 17.9 | 18.14 | 17.86 | 4.4M |
| July 08, 2025 | 17.68 | 18 | 18 | 18 | 17.61 | 4.52M |
| July 07, 2025 | 17.76 | 17.72 | 17.72 | 17.82 | 17.6 | 2.97M |
| July 04, 2025 | 18.07 | 17.77 | 17.77 | 18.07 | 17.72 | 5.01M |
| July 03, 2025 | 18 | 18.07 | 18.07 | 18.14 | 17.92 | 3.53M |
| July 02, 2025 | 18.08 | 17.95 | 17.95 | 18.08 | 17.8 | 5.27M |
| July 01, 2025 | 18.34 | 18.12 | 18.12 | 18.35 | 18.01 | 4.68M |
| June 30, 2025 | 18.34 | 18.3 | 18.3 | 18.34 | 18.18 | 5.84M |
| June 27, 2025 | 18.21 | 18.22 | 18.22 | 18.39 | 18.05 | 7.33M |
| June 26, 2025 | 18.1 | 18.2 | 18.2 | 18.39 | 17.91 | 11.89M |
| June 25, 2025 | 17.99 | 18.09 | 18.09 | 18.13 | 17.85 | 10.39M |
| June 24, 2025 | 17.79 | 18.05 | 18.05 | 18.39 | 17.79 | 15.12M |
| June 23, 2025 | 16.61 | 17.22 | 17.22 | 17.26 | 16.6 | 5.52M |
| June 20, 2025 | 17.18 | 16.78 | 16.78 | 17.26 | 16.78 | 5.92M |
| June 19, 2025 | 17.5 | 17.18 | 17.18 | 17.66 | 17.11 | 5.61M |
| June 18, 2025 | 17.73 | 17.54 | 17.54 | 17.73 | 17.46 | 4.11M |
| June 17, 2025 | 17.79 | 17.73 | 17.73 | 17.92 | 17.63 | 3.85M |
| June 16, 2025 | 17.41 | 17.78 | 17.78 | 17.83 | 17.41 | 5.28M |
| June 13, 2025 | 18 | 17.56 | 17.56 | 18.32 | 17.56 | 7.98M |
| June 12, 2025 | 18.11 | 18.12 | 18.12 | 18.25 | 17.91 | 5.85M |
| June 11, 2025 | 18.04 | 18.16 | 18.16 | 18.29 | 18 | 7.1M |
| June 10, 2025 | 18.56 | 18.02 | 18.02 | 18.57 | 17.73 | 12.18M |
| June 09, 2025 | 18.53 | 18.51 | 18.51 | 18.64 | 18.45 | 7.53M |
| June 06, 2025 | 18.72 | 18.56 | 18.55 | 18.76 | 18.5 | 9.44M |
| June 05, 2025 | 18.65 | 18.74 | 18.73 | 18.85 | 18.32 | 14.49M |
| June 04, 2025 | 18.8 | 18.66 | 18.65 | 18.91 | 18.45 | 13.73M |
| June 03, 2025 | 18.45 | 18.8 | 18.8 | 19.05 | 18.45 | 18.66M |
| May 30, 2025 | 19.47 | 18.53 | 18.53 | 19.55 | 18.53 | 34.46M |
| May 29, 2025 | 17.36 | 19.11 | 19.11 | 19.11 | 17.35 | 18.94M |
| May 28, 2025 | 17.47 | 17.37 | 17.37 | 18.05 | 17.32 | 9.59M |
| May 27, 2025 | 17.48 | 17.37 | 17.37 | 17.48 | 17.2 | 3.89M |
| May 26, 2025 | 17.17 | 17.53 | 17.53 | 17.7 | 17.15 | 6.4M |