18.55
+0.08(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.5 | 18.55 | 18.55 | 18.99 | 18.18 | 14.95M |
| August 15, 2025 | 16.79 | 18.47 | 18.47 | 18.47 | 16.7 | 18.7M |
| August 14, 2025 | 17.3 | 16.79 | 16.79 | 17.37 | 16.77 | 4.73M |
| August 13, 2025 | 17.67 | 17.37 | 17.37 | 17.83 | 17.26 | 4.13M |
| August 12, 2025 | 17.89 | 17.67 | 17.67 | 17.89 | 17.55 | 2.82M |
| August 11, 2025 | 17.95 | 17.88 | 17.88 | 17.98 | 17.56 | 3.65M |
| August 08, 2025 | 17.84 | 17.93 | 17.93 | 18.04 | 17.63 | 3.29M |
| August 07, 2025 | 18.4 | 17.97 | 17.97 | 18.61 | 17.95 | 4.74M |
| August 06, 2025 | 18.09 | 18.48 | 18.48 | 18.77 | 17.9 | 5.94M |
| August 05, 2025 | 17.65 | 18.02 | 18.02 | 18.22 | 17.5 | 5.17M |
| August 04, 2025 | 17.43 | 17.59 | 17.59 | 17.61 | 17.2 | 3.71M |
| August 01, 2025 | 16.8 | 17.46 | 17.46 | 17.58 | 16.8 | 6.96M |
| July 31, 2025 | 17.81 | 16.86 | 16.86 | 18.05 | 16.47 | 12.06M |
| July 30, 2025 | 18.9 | 18.1 | 18.1 | 18.9 | 17.97 | 7.96M |
| July 29, 2025 | 19.1 | 18.9 | 18.9 | 19.25 | 18.62 | 6.04M |
| July 28, 2025 | 18.8 | 19.17 | 19.17 | 19.3 | 18.42 | 8.46M |
| July 25, 2025 | 18.97 | 18.89 | 18.89 | 19.3 | 18.65 | 6.73M |
| July 24, 2025 | 18.73 | 18.7 | 18.7 | 19.25 | 18.6 | 6.2M |
| July 23, 2025 | 19.2 | 18.74 | 18.74 | 19.38 | 18.7 | 4.9M |
| July 22, 2025 | 19.02 | 19.23 | 19.23 | 19.6 | 18.9 | 7.46M |
| July 21, 2025 | 18.7 | 19.06 | 19.06 | 19.26 | 18.47 | 6.49M |
| July 18, 2025 | 18.7 | 18.7 | 18.7 | 18.84 | 18.56 | 3.38M |
| July 17, 2025 | 18.59 | 18.78 | 18.78 | 18.78 | 18.3 | 4.36M |
| July 16, 2025 | 18.18 | 18.59 | 18.59 | 18.92 | 18.08 | 7.68M |
| July 15, 2025 | 18.3 | 18.11 | 18.11 | 18.45 | 17.68 | 4.69M |
| July 14, 2025 | 18.75 | 18.36 | 18.36 | 18.79 | 17.96 | 5.11M |
| July 11, 2025 | 18.31 | 18.63 | 18.63 | 18.85 | 18.22 | 6.25M |
| July 10, 2025 | 18.22 | 18.32 | 18.32 | 19.5 | 18.1 | 6.93M |
| July 09, 2025 | 18.44 | 18.24 | 18.24 | 18.69 | 18.21 | 4.27M |
| July 08, 2025 | 18 | 18.44 | 18.44 | 18.88 | 17.89 | 6.7M |
| July 07, 2025 | 18.8 | 17.94 | 17.94 | 18.8 | 17.81 | 6.48M |
| July 04, 2025 | 18.97 | 18.85 | 18.85 | 19.18 | 18.21 | 6.05M |
| July 03, 2025 | 18.51 | 18.98 | 18.98 | 19.3 | 18.51 | 4.41M |
| July 02, 2025 | 18.69 | 18.57 | 18.57 | 19.18 | 18.5 | 3.3M |
| July 01, 2025 | 18.54 | 18.79 | 18.79 | 19.1 | 18.38 | 6.03M |
| June 30, 2025 | 18.45 | 18.45 | 18.45 | 18.62 | 18.1 | 3.64M |
| June 27, 2025 | 18.34 | 18.47 | 18.47 | 18.73 | 18.06 | 4.72M |
| June 26, 2025 | 17.69 | 18.3 | 18.3 | 18.7 | 17.33 | 6.64M |
| June 25, 2025 | 17.95 | 17.69 | 17.69 | 18.11 | 17.54 | 4.27M |
| June 24, 2025 | 18 | 17.81 | 17.81 | 18.46 | 17.71 | 4.46M |
| June 23, 2025 | 16.94 | 17.86 | 17.86 | 18.35 | 16.94 | 6.46M |
| June 20, 2025 | 17.35 | 17.2 | 17.2 | 18.75 | 16.8 | 5.25M |
| June 19, 2025 | 18.61 | 17.41 | 17.41 | 18.61 | 17.25 | 5.53M |
| June 18, 2025 | 18.43 | 18.54 | 18.54 | 18.9 | 18.12 | 4.83M |
| June 17, 2025 | 18.86 | 18.75 | 18.75 | 19.14 | 18.6 | 5.88M |
| June 16, 2025 | 17.86 | 18.84 | 18.84 | 19.5 | 17.61 | 9.05M |
| June 13, 2025 | 19.33 | 18.02 | 18.02 | 19.5 | 17.81 | 8.52M |
| June 12, 2025 | 17.73 | 18.97 | 18.97 | 19.3 | 17.61 | 9.16M |
| June 11, 2025 | 17.46 | 17.85 | 17.82 | 18.07 | 17.44 | 3.42M |
| June 10, 2025 | 17.45 | 17.4 | 17.37 | 17.62 | 16.94 | 4.09M |
| June 09, 2025 | 17.39 | 17.54 | 17.51 | 17.77 | 17.22 | 3.45M |
| June 06, 2025 | 17.61 | 17.52 | 17.49 | 17.92 | 17.45 | 3.54M |
| June 05, 2025 | 18.5 | 17.74 | 17.71 | 18.51 | 17.49 | 7.22M |
| June 04, 2025 | 17.4 | 18.27 | 18.24 | 18.57 | 17.4 | 7.8M |
| June 03, 2025 | 16.85 | 17.48 | 17.45 | 17.6 | 16.81 | 4.54M |
| May 30, 2025 | 17.1 | 16.95 | 16.92 | 17.25 | 16.74 | 2.92M |
| May 29, 2025 | 17.12 | 16.98 | 16.95 | 17.29 | 16.87 | 4.45M |
| May 28, 2025 | 17.56 | 17.1 | 17.1 | 17.65 | 17.06 | 4.91M |
| May 27, 2025 | 17.46 | 17.56 | 17.56 | 17.94 | 17.01 | 7.14M |
| May 26, 2025 | 17.64 | 17.18 | 17.18 | 17.81 | 17.1 | 9.79M |