18.90
-0.05(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.99 | 18.9 | 18.9 | 19.08 | 18.81 | 64.65M |
| August 15, 2025 | 18.64 | 18.95 | 18.95 | 19.01 | 18.63 | 42.69M |
| August 14, 2025 | 18.89 | 18.63 | 18.63 | 18.98 | 18.5 | 43.94M |
| August 13, 2025 | 19.08 | 18.85 | 18.85 | 19.12 | 18.78 | 55.07M |
| August 12, 2025 | 18.99 | 19.08 | 19.08 | 19.2 | 18.35 | 71.12M |
| August 11, 2025 | 19.28 | 19.22 | 19.22 | 19.36 | 19.07 | 43.24M |
| August 08, 2025 | 18.85 | 19.02 | 19.02 | 19.3 | 18.81 | 34.35M |
| August 07, 2025 | 19.03 | 18.85 | 18.85 | 19.1 | 18.71 | 31.61M |
| August 06, 2025 | 18.94 | 19.03 | 19.03 | 19.07 | 18.88 | 31.06M |
| August 05, 2025 | 19.08 | 18.95 | 18.95 | 19.19 | 18.9 | 37M |
| August 04, 2025 | 19 | 18.93 | 18.93 | 19.14 | 18.57 | 46.6M |
| August 01, 2025 | 19.54 | 19.22 | 19.22 | 19.82 | 19.11 | 64.31M |
| July 31, 2025 | 19.48 | 19.52 | 19.52 | 19.75 | 19.41 | 69.56M |
| July 30, 2025 | 18.44 | 19.78 | 19.78 | 20.04 | 18.38 | 150.53M |
| July 29, 2025 | 18.27 | 18.45 | 18.45 | 18.45 | 18.14 | 32.74M |
| July 28, 2025 | 18.56 | 18.38 | 18.38 | 18.56 | 18.14 | 62.03M |
| July 25, 2025 | 18.73 | 18.6 | 18.6 | 18.94 | 18.57 | 52.21M |
| July 24, 2025 | 18.28 | 18.64 | 18.64 | 18.68 | 18.2 | 58.1M |
| July 23, 2025 | 18.39 | 18.29 | 18.29 | 18.57 | 18.25 | 58.34M |
| July 22, 2025 | 18.25 | 18.4 | 18.4 | 18.47 | 17.96 | 77M |
| July 21, 2025 | 17.78 | 18.29 | 18.29 | 18.32 | 17.66 | 99.58M |
| July 18, 2025 | 17.45 | 17.62 | 17.62 | 17.85 | 17.45 | 67.3M |
| July 17, 2025 | 17.5 | 17.41 | 17.41 | 17.5 | 17.25 | 35.39M |
| July 16, 2025 | 17.62 | 17.39 | 17.39 | 17.68 | 17.35 | 54.91M |
| July 15, 2025 | 17.39 | 17.2 | 17.2 | 17.4 | 17.1 | 48.38M |
| July 14, 2025 | 17.5 | 17.47 | 17.47 | 17.53 | 17.37 | 29.3M |
| July 11, 2025 | 17.5 | 17.5 | 17.5 | 17.63 | 17.4 | 39.44M |
| July 10, 2025 | 17.33 | 17.57 | 17.57 | 17.64 | 17.31 | 38.26M |
| July 09, 2025 | 17.67 | 17.35 | 17.35 | 17.68 | 17.31 | 46.33M |
| July 08, 2025 | 17.56 | 17.63 | 17.63 | 17.66 | 17.44 | 44.82M |
| July 07, 2025 | 17.87 | 17.6 | 17.6 | 17.87 | 17.54 | 36.44M |
| July 04, 2025 | 18.17 | 17.82 | 17.82 | 18.25 | 17.8 | 61.5M |
| July 03, 2025 | 17.76 | 18.1 | 18.1 | 18.27 | 17.63 | 127.75M |
| July 02, 2025 | 17.24 | 17.31 | 17.31 | 17.51 | 17.14 | 48.51M |
| July 01, 2025 | 17.2 | 17.22 | 17.22 | 17.33 | 17.02 | 45.84M |
| June 30, 2025 | 17.37 | 17.33 | 17.33 | 17.54 | 17.21 | 63.43M |
| June 27, 2025 | 17.03 | 17.13 | 17.13 | 17.25 | 16.85 | 89.68M |
| June 26, 2025 | 16.41 | 16.77 | 16.77 | 17.28 | 16.41 | 110.26M |
| June 25, 2025 | 16.28 | 16.4 | 16.4 | 16.4 | 16.19 | 45.94M |
| June 24, 2025 | 16.1 | 16.27 | 16.27 | 16.33 | 16.07 | 39.81M |
| June 23, 2025 | 15.9 | 16.05 | 16.05 | 16.17 | 15.76 | 36.31M |
| June 20, 2025 | 15.97 | 15.98 | 15.98 | 16.1 | 15.97 | 33.41M |
| June 19, 2025 | 16.28 | 16.02 | 16.02 | 16.3 | 15.95 | 40.79M |
| June 18, 2025 | 16.4 | 16.32 | 16.32 | 16.49 | 16.27 | 26.28M |
| June 17, 2025 | 16.39 | 16.4 | 16.4 | 16.45 | 16.26 | 38.4M |
| June 16, 2025 | 16.65 | 16.39 | 16.39 | 16.66 | 16.35 | 59.95M |
| June 13, 2025 | 16.68 | 16.76 | 16.76 | 16.81 | 16.53 | 49.78M |
| June 12, 2025 | 17 | 16.79 | 16.79 | 17.19 | 16.75 | 57.32M |
| June 11, 2025 | 16.96 | 16.9 | 16.9 | 17.06 | 16.74 | 63.98M |
| June 10, 2025 | 17.15 | 16.73 | 16.73 | 17.56 | 16.53 | 94.16M |
| June 09, 2025 | 16.71 | 17.11 | 17.11 | 17.24 | 16.64 | 85.97M |
| June 06, 2025 | 17.1 | 17.04 | 16.54 | 17.4 | 16.92 | 58.1M |
| June 05, 2025 | 16.98 | 17.1 | 16.6 | 17.15 | 16.52 | 43.33M |
| June 04, 2025 | 17.02 | 17.09 | 16.59 | 17.11 | 16.96 | 25.82M |
| June 03, 2025 | 16.7 | 16.98 | 16.48 | 17.06 | 16.65 | 41.46M |
| May 30, 2025 | 17.26 | 16.73 | 16.73 | 17.26 | 16.69 | 72.74M |
| May 29, 2025 | 17.23 | 17.44 | 17.44 | 17.58 | 17.23 | 44.84M |
| May 28, 2025 | 17.2 | 17.1 | 17.1 | 17.32 | 17.06 | 26.94M |
| May 27, 2025 | 17.53 | 17.2 | 17.2 | 17.54 | 17.1 | 44.87M |
| May 26, 2025 | 17.73 | 17.54 | 17.54 | 17.77 | 17.41 | 32M |