18.53
+0.05(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.52 | 18.53 | 18.53 | 18.74 | 18.44 | 23.74M |
| August 15, 2025 | 18.42 | 18.48 | 18.48 | 18.56 | 18.35 | 19.39M |
| August 14, 2025 | 18.72 | 18.49 | 18.49 | 19.08 | 18.4 | 23.48M |
| August 13, 2025 | 18.74 | 18.66 | 18.66 | 18.88 | 18.6 | 18.25M |
| August 12, 2025 | 18.69 | 18.74 | 18.74 | 18.82 | 18.51 | 17.32M |
| August 11, 2025 | 18.12 | 18.67 | 18.67 | 19.08 | 18.11 | 32.33M |
| August 08, 2025 | 18.49 | 18.12 | 18.12 | 18.49 | 18.09 | 14.55M |
| August 07, 2025 | 18.54 | 18.5 | 18.5 | 18.87 | 18.45 | 20.66M |
| August 06, 2025 | 18.06 | 18.54 | 18.54 | 18.59 | 18 | 26.78M |
| August 05, 2025 | 18.14 | 18.06 | 18.06 | 18.19 | 17.92 | 16.09M |
| August 04, 2025 | 18.03 | 18.19 | 18.19 | 18.35 | 18.03 | 13.82M |
| August 01, 2025 | 18.49 | 18.28 | 18.28 | 18.61 | 17.95 | 26.48M |
| July 31, 2025 | 18.03 | 18.26 | 18.26 | 18.63 | 17.96 | 28.7M |
| July 30, 2025 | 18.34 | 18.1 | 18.1 | 18.54 | 17.97 | 22.17M |
| July 29, 2025 | 17.96 | 18.41 | 18.41 | 18.42 | 17.85 | 23.75M |
| July 28, 2025 | 17.96 | 17.98 | 17.98 | 18.08 | 17.67 | 18.2M |
| July 25, 2025 | 17.64 | 17.82 | 17.82 | 17.84 | 17.56 | 14.01M |
| July 24, 2025 | 17.43 | 17.64 | 17.64 | 17.65 | 17.41 | 11.67M |
| July 23, 2025 | 17.58 | 17.45 | 17.45 | 17.66 | 17.42 | 12.57M |
| July 22, 2025 | 17.63 | 17.54 | 17.54 | 17.72 | 17.46 | 13.61M |
| July 21, 2025 | 17.75 | 17.69 | 17.69 | 17.83 | 17.61 | 13.59M |
| July 18, 2025 | 17.67 | 17.79 | 17.79 | 17.93 | 17.63 | 15.15M |
| July 17, 2025 | 17.54 | 17.66 | 17.6 | 17.71 | 17.45 | 11.88M |
| July 16, 2025 | 17.57 | 17.55 | 17.49 | 17.7 | 17.45 | 11.22M |
| July 15, 2025 | 17.59 | 17.57 | 17.51 | 17.61 | 17.29 | 21.99M |
| July 14, 2025 | 18 | 17.75 | 17.69 | 18.07 | 17.69 | 15.51M |
| July 11, 2025 | 17.82 | 17.97 | 17.97 | 18.13 | 17.66 | 25.21M |
| July 10, 2025 | 17.7 | 17.81 | 17.81 | 18.02 | 17.54 | 17.64M |
| July 09, 2025 | 17.99 | 17.82 | 17.82 | 18.06 | 17.71 | 16.41M |
| July 08, 2025 | 17.66 | 17.99 | 17.99 | 18.11 | 17.53 | 24.68M |
| July 07, 2025 | 17.5 | 17.58 | 17.58 | 17.91 | 17.4 | 15.85M |
| July 04, 2025 | 17.5 | 17.57 | 17.57 | 17.83 | 17.31 | 20.09M |
| July 03, 2025 | 17.48 | 17.51 | 17.51 | 17.63 | 17.44 | 12.47M |
| July 02, 2025 | 17.7 | 17.47 | 17.47 | 17.75 | 17.35 | 22.31M |
| July 01, 2025 | 18.38 | 17.81 | 17.81 | 18.38 | 17.71 | 31.01M |
| June 30, 2025 | 18.21 | 18.29 | 18.29 | 18.9 | 18.16 | 40.25M |
| June 27, 2025 | 18.32 | 18.02 | 18.02 | 18.9 | 17.94 | 48.87M |
| June 26, 2025 | 18.2 | 18.06 | 18.06 | 18.55 | 17.95 | 46.5M |
| June 25, 2025 | 17.76 | 18.25 | 18.25 | 18.36 | 17.42 | 53.03M |
| June 24, 2025 | 17.85 | 17.83 | 17.83 | 18.16 | 17.6 | 45.81M |
| June 23, 2025 | 17.05 | 17.91 | 17.91 | 17.99 | 17.05 | 61.6M |
| June 20, 2025 | 17.69 | 17.13 | 17.13 | 17.69 | 17.12 | 54.97M |
| June 19, 2025 | 16.75 | 17.83 | 17.83 | 17.83 | 16.74 | 39.7M |
| June 18, 2025 | 16.48 | 16.21 | 16.21 | 16.48 | 16.16 | 16.38M |
| June 17, 2025 | 16.08 | 16.25 | 16.25 | 16.39 | 16 | 19.69M |
| June 16, 2025 | 15.84 | 16.06 | 16.06 | 16.1 | 15.67 | 17.38M |
| June 13, 2025 | 16.3 | 15.84 | 15.84 | 16.44 | 15.81 | 32.32M |
| June 12, 2025 | 15.79 | 16.24 | 16.24 | 16.34 | 15.66 | 19.54M |
| June 11, 2025 | 15.77 | 15.8 | 15.8 | 15.95 | 15.69 | 8.35M |
| June 10, 2025 | 16.09 | 15.78 | 15.78 | 16.12 | 15.58 | 12.45M |
| June 09, 2025 | 16.19 | 16.12 | 16.12 | 16.25 | 16.06 | 10.25M |
| June 06, 2025 | 16.2 | 16.13 | 16.13 | 16.34 | 16.11 | 8.88M |
| June 05, 2025 | 16 | 16.24 | 16.24 | 16.3 | 15.95 | 11.98M |
| June 04, 2025 | 16.19 | 16.02 | 16.02 | 16.35 | 15.99 | 12.95M |
| June 03, 2025 | 16.32 | 16.21 | 16.21 | 16.73 | 16.06 | 22.95M |
| May 30, 2025 | 16 | 16.08 | 16.08 | 16.24 | 15.89 | 13.42M |
| May 29, 2025 | 15.4 | 16 | 16 | 16.05 | 15.36 | 16.13M |
| May 28, 2025 | 15.59 | 15.42 | 15.42 | 15.7 | 15.35 | 6.97M |
| May 27, 2025 | 15.31 | 15.6 | 15.6 | 15.75 | 15.16 | 10.48M |
| May 26, 2025 | 15.06 | 15.34 | 15.34 | 15.39 | 15.05 | 6.98M |