18.52
-0.15(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 18.75 | 18.67 | 18.67 | 18.91 | 18.41 | 26.34M |
| August 18, 2025 | 18.12 | 18.84 | 18.84 | 18.94 | 18.03 | 35.67M |
| August 15, 2025 | 17.72 | 18.06 | 18.06 | 18.1 | 17.71 | 15.97M |
| August 14, 2025 | 18.31 | 17.93 | 17.93 | 18.4 | 17.84 | 25.84M |
| August 13, 2025 | 17.51 | 18.49 | 18.49 | 18.75 | 17.48 | 44.23M |
| August 12, 2025 | 17.66 | 17.52 | 17.52 | 17.66 | 17.36 | 8.85M |
| August 11, 2025 | 17.4 | 17.66 | 17.66 | 17.68 | 17.4 | 8.78M |
| August 08, 2025 | 17.71 | 17.41 | 17.41 | 17.71 | 17.41 | 10.44M |
| August 07, 2025 | 17.95 | 17.79 | 17.79 | 17.95 | 17.6 | 13.1M |
| August 06, 2025 | 17.84 | 17.9 | 17.9 | 17.97 | 17.6 | 15.69M |
| August 05, 2025 | 17.44 | 17.86 | 17.86 | 17.93 | 17.37 | 18.22M |
| August 04, 2025 | 17.03 | 17.4 | 17.4 | 17.41 | 17 | 7.51M |
| August 01, 2025 | 17.27 | 17.22 | 17.22 | 17.37 | 17.01 | 9.2M |
| July 31, 2025 | 17.33 | 17.27 | 17.27 | 17.57 | 17.23 | 12.31M |
| July 30, 2025 | 18.03 | 17.48 | 17.48 | 18.06 | 17.38 | 17.59M |
| July 29, 2025 | 17.94 | 18.02 | 18.02 | 18.23 | 17.71 | 20.7M |
| July 28, 2025 | 17.74 | 17.93 | 17.93 | 17.97 | 17.7 | 17.47M |
| July 25, 2025 | 18.15 | 17.73 | 17.73 | 18.17 | 17.7 | 17.01M |
| July 24, 2025 | 17.91 | 18 | 18 | 18.05 | 17.79 | 17.22M |
| July 23, 2025 | 18.03 | 17.92 | 17.92 | 18.25 | 17.84 | 22.27M |
| July 22, 2025 | 18.42 | 18.11 | 18.11 | 18.56 | 18.05 | 32.04M |
| July 21, 2025 | 18.77 | 18.61 | 18.61 | 19.1 | 18.39 | 42.62M |
| July 18, 2025 | 19.8 | 18.7 | 18.7 | 19.8 | 18.68 | 63.19M |
| July 17, 2025 | 18.3 | 19.81 | 19.81 | 19.81 | 18.3 | 77.18M |
| July 16, 2025 | 16.33 | 18.01 | 18.01 | 18.01 | 16.33 | 21.95M |
| July 15, 2025 | 16.51 | 16.37 | 16.37 | 16.55 | 16.22 | 7.2M |
| July 14, 2025 | 16.22 | 16.45 | 16.45 | 16.52 | 16.21 | 7.48M |
| July 11, 2025 | 16.2 | 16.23 | 16.23 | 16.25 | 15.96 | 7.29M |
| July 10, 2025 | 16.17 | 16.13 | 16.13 | 16.25 | 16.04 | 5.62M |
| July 09, 2025 | 16.23 | 16.23 | 16.23 | 16.5 | 16.19 | 8.35M |
| July 08, 2025 | 16.31 | 16.22 | 16.22 | 16.35 | 16.02 | 6.66M |
| July 07, 2025 | 15.8 | 16.15 | 16.15 | 16.18 | 15.66 | 10.13M |
| July 04, 2025 | 16.58 | 16.37 | 16.37 | 16.69 | 16.37 | 6.51M |
| July 03, 2025 | 16.5 | 16.59 | 16.59 | 16.65 | 16.43 | 5.67M |
| July 02, 2025 | 16.77 | 16.55 | 16.55 | 16.77 | 16.46 | 8.02M |
| July 01, 2025 | 16.91 | 16.82 | 16.82 | 16.98 | 16.68 | 10.51M |
| June 30, 2025 | 16.8 | 16.91 | 16.91 | 17.11 | 16.65 | 14.27M |
| June 27, 2025 | 16.44 | 16.7 | 16.7 | 16.8 | 16.42 | 11.48M |
| June 26, 2025 | 16.51 | 16.52 | 16.52 | 16.87 | 16.4 | 12.67M |
| June 25, 2025 | 16.44 | 16.54 | 16.54 | 16.67 | 16.28 | 11.28M |
| June 24, 2025 | 15.99 | 16.35 | 16.35 | 16.44 | 15.99 | 10.78M |
| June 23, 2025 | 15.59 | 15.98 | 15.98 | 16.03 | 15.4 | 6.87M |
| June 20, 2025 | 15.81 | 15.8 | 15.8 | 16.16 | 15.72 | 6.67M |
| June 19, 2025 | 16.15 | 15.88 | 15.88 | 16.33 | 15.83 | 8.19M |
| June 18, 2025 | 16.2 | 16.31 | 16.31 | 16.37 | 16.06 | 6.33M |
| June 17, 2025 | 16.38 | 16.31 | 16.31 | 16.5 | 16.21 | 6.74M |
| June 16, 2025 | 16.03 | 16.44 | 16.44 | 16.55 | 16.03 | 8M |
| June 13, 2025 | 16.6 | 16.22 | 16.22 | 16.71 | 16.16 | 12.86M |
| June 12, 2025 | 16.88 | 16.75 | 16.75 | 16.91 | 16.62 | 8.39M |
| June 11, 2025 | 16.81 | 16.87 | 16.87 | 17.02 | 16.75 | 9.24M |
| June 10, 2025 | 17.43 | 16.83 | 16.83 | 17.48 | 16.56 | 19.47M |
| June 09, 2025 | 17.17 | 17.38 | 17.38 | 17.57 | 17.17 | 15.25M |
| June 06, 2025 | 17.45 | 17.42 | 17.42 | 17.86 | 17.01 | 24.04M |
| June 05, 2025 | 17 | 17.51 | 17.51 | 17.6 | 16.76 | 26.83M |
| June 04, 2025 | 17 | 16.89 | 16.89 | 17.19 | 16.72 | 10.94M |
| June 03, 2025 | 16.5 | 16.85 | 16.85 | 17.07 | 16.46 | 13.18M |
| May 30, 2025 | 17.24 | 16.65 | 16.65 | 17.29 | 16.61 | 17.49M |
| May 29, 2025 | 17.16 | 17.54 | 17.41 | 17.69 | 17.06 | 18.86M |
| May 28, 2025 | 17.84 | 17.35 | 17.22 | 18.17 | 17.3 | 22.48M |
| May 27, 2025 | 18.03 | 17.95 | 17.82 | 18.17 | 17.6 | 23.2M |