18.53
+0.09(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.36 | 18.53 | 18.53 | 18.58 | 17.82 | 43.13M |
| August 15, 2025 | 18.42 | 18.44 | 18.44 | 18.55 | 18.1 | 29M |
| August 14, 2025 | 19.15 | 18.53 | 18.53 | 19.2 | 18.42 | 39.32M |
| August 13, 2025 | 19.2 | 19.17 | 19.17 | 19.68 | 19.03 | 38.58M |
| August 12, 2025 | 20.1 | 19.18 | 19.18 | 20.2 | 19.08 | 58.87M |
| August 11, 2025 | 17.99 | 19.6 | 19.6 | 19.6 | 17.99 | 51.41M |
| August 08, 2025 | 17.67 | 17.82 | 17.82 | 18.03 | 17.64 | 27.32M |
| August 07, 2025 | 17.96 | 17.66 | 17.66 | 17.96 | 17.51 | 30.51M |
| August 06, 2025 | 17.63 | 17.92 | 17.92 | 18 | 17.56 | 43.59M |
| August 05, 2025 | 17.51 | 17.63 | 17.63 | 17.85 | 17.36 | 41.05M |
| August 04, 2025 | 16.79 | 17.52 | 17.52 | 17.56 | 16.71 | 51.94M |
| August 01, 2025 | 16.92 | 16.78 | 16.78 | 16.99 | 16.63 | 20.7M |
| July 31, 2025 | 17.09 | 16.93 | 16.93 | 17.25 | 16.91 | 28.97M |
| July 30, 2025 | 17.54 | 17.08 | 17.08 | 17.57 | 16.92 | 36.96M |
| July 29, 2025 | 17.43 | 17.53 | 17.53 | 17.6 | 17.26 | 36.59M |
| July 28, 2025 | 17.38 | 17.6 | 17.6 | 17.65 | 17.27 | 48.49M |
| July 25, 2025 | 17.91 | 17.31 | 17.31 | 18.15 | 17.26 | 74.44M |
| July 24, 2025 | 18.91 | 18 | 18 | 19 | 17.9 | 124.79M |
| July 23, 2025 | 23.68 | 19.83 | 19.83 | 23.68 | 19.68 | 170.67M |
| July 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.2M |
| July 21, 2025 | 19.07 | 19.57 | 19.57 | 19.57 | 18.68 | 22.8M |
| July 18, 2025 | 16.61 | 17.79 | 17.79 | 17.79 | 16.58 | 80.82M |
| July 17, 2025 | 14.71 | 16.17 | 16.17 | 16.17 | 14.66 | 45.53M |
| July 16, 2025 | 14.52 | 14.7 | 14.7 | 14.9 | 14.45 | 21.94M |
| July 15, 2025 | 14.64 | 14.52 | 14.52 | 14.74 | 14.25 | 24.28M |
| July 14, 2025 | 15.14 | 14.74 | 14.74 | 15.2 | 14.68 | 49.61M |
| July 11, 2025 | 14.3 | 14.42 | 14.42 | 14.46 | 14.03 | 18.85M |
| July 10, 2025 | 14.34 | 14.41 | 14.41 | 14.49 | 14.11 | 16.92M |
| July 09, 2025 | 14.6 | 14.4 | 14.4 | 14.82 | 14.36 | 25.04M |
| July 08, 2025 | 14.32 | 14.51 | 14.51 | 14.7 | 14.31 | 25.03M |
| July 07, 2025 | 14.19 | 14.44 | 14.44 | 14.72 | 14.03 | 34.57M |
| July 04, 2025 | 14.49 | 14.24 | 14.24 | 14.55 | 14.15 | 24.75M |
| July 03, 2025 | 14.77 | 14.48 | 14.48 | 14.95 | 14.42 | 28.55M |
| July 02, 2025 | 15.27 | 14.62 | 14.6 | 15.37 | 14.56 | 53.59M |
| July 01, 2025 | 14.88 | 15.31 | 15.29 | 15.99 | 14.72 | 85.38M |
| June 30, 2025 | 13.29 | 14.62 | 14.6 | 14.62 | 13.29 | 52.53M |
| June 27, 2025 | 13.55 | 13.29 | 13.27 | 13.61 | 13.2 | 35.84M |
| June 26, 2025 | 13.29 | 13.54 | 13.52 | 14.13 | 13.28 | 57.64M |
| June 25, 2025 | 12.7 | 13.32 | 13.3 | 13.59 | 12.7 | 62.23M |
| June 24, 2025 | 13.11 | 12.87 | 12.87 | 13.33 | 12.83 | 77.79M |
| June 23, 2025 | 13.77 | 14.25 | 14.25 | 14.5 | 13.73 | 71.27M |
| June 20, 2025 | 13.25 | 13.58 | 13.58 | 13.94 | 12.88 | 58.79M |
| June 19, 2025 | 13.9 | 13.52 | 13.52 | 13.94 | 13.12 | 71.03M |
| June 18, 2025 | 14.75 | 14.49 | 14.49 | 14.95 | 14.02 | 83.13M |
| June 17, 2025 | 13.99 | 15.04 | 15.04 | 15.21 | 13.81 | 108.58M |
| June 16, 2025 | 15.39 | 14.51 | 14.51 | 15.72 | 14.38 | 139.71M |
| June 13, 2025 | 13.53 | 14.29 | 14.29 | 14.29 | 13.41 | 66.63M |
| June 12, 2025 | 12.63 | 12.99 | 12.99 | 13.17 | 12.61 | 31.99M |
| June 11, 2025 | 12.8 | 12.63 | 12.63 | 12.93 | 12.58 | 23.93M |
| June 10, 2025 | 13.1 | 12.81 | 12.81 | 13.28 | 12.72 | 38.82M |
| June 09, 2025 | 13.15 | 13.2 | 13.2 | 13.46 | 12.97 | 44.75M |
| June 06, 2025 | 12.66 | 13.1 | 13.1 | 13.36 | 12.51 | 58.6M |
| June 05, 2025 | 12.39 | 12.95 | 12.95 | 13.39 | 12.26 | 72.79M |
| June 04, 2025 | 13.1 | 12.6 | 12.6 | 14 | 12.36 | 92.77M |
| June 03, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 10.12M |
| May 30, 2025 | 11.96 | 11.57 | 11.57 | 12.23 | 11.4 | 19.98M |
| May 29, 2025 | 11.79 | 11.87 | 11.87 | 11.91 | 11.63 | 17.69M |
| May 28, 2025 | 11.79 | 11.78 | 11.78 | 11.92 | 11.61 | 15.45M |
| May 27, 2025 | 11.84 | 11.82 | 11.82 | 11.88 | 11.6 | 16.06M |
| May 26, 2025 | 12.2 | 11.88 | 11.88 | 12.32 | 11.75 | 27.15M |