18.48
+0.48(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.77 | 18.48 | 18.48 | 18.95 | 17.55 | 81.87M |
| August 15, 2025 | 16.66 | 18 | 18 | 18 | 16.65 | 40.18M |
| August 14, 2025 | 17.75 | 16.36 | 16.36 | 18 | 16.11 | 71.39M |
| August 13, 2025 | 16.11 | 17.42 | 17.42 | 17.42 | 15.86 | 55.29M |
| August 12, 2025 | 16.65 | 15.84 | 15.84 | 16.95 | 15.68 | 61.7M |
| August 11, 2025 | 14.52 | 16.14 | 16.14 | 16.14 | 14.51 | 53.48M |
| August 08, 2025 | 15.41 | 14.67 | 14.67 | 16.1 | 14.65 | 53.13M |
| August 07, 2025 | 14.6 | 14.64 | 14.64 | 14.72 | 14.41 | 9.68M |
| August 06, 2025 | 14.35 | 14.56 | 14.56 | 14.84 | 14.2 | 11.04M |
| August 05, 2025 | 13.97 | 14.29 | 14.29 | 14.36 | 13.88 | 7.72M |
| August 04, 2025 | 13.76 | 13.98 | 13.98 | 14.03 | 13.67 | 5.8M |
| August 01, 2025 | 13.67 | 13.75 | 13.75 | 13.79 | 13.64 | 5.74M |
| July 31, 2025 | 13.83 | 13.68 | 13.68 | 14.03 | 13.6 | 6.27M |
| July 30, 2025 | 14.01 | 13.89 | 13.89 | 14.1 | 13.76 | 6.75M |
| July 29, 2025 | 13.88 | 14 | 14 | 14.02 | 13.8 | 7.22M |
| July 28, 2025 | 13.77 | 13.92 | 13.92 | 14.03 | 13.68 | 9.23M |
| July 25, 2025 | 13.49 | 13.72 | 13.72 | 13.74 | 13.43 | 7.31M |
| July 24, 2025 | 13.27 | 13.5 | 13.5 | 13.51 | 13.27 | 6.39M |
| July 23, 2025 | 13.31 | 13.29 | 13.29 | 13.44 | 13.28 | 5.31M |
| July 22, 2025 | 13.37 | 13.37 | 13.37 | 13.49 | 13.3 | 5.42M |
| July 21, 2025 | 13.31 | 13.35 | 13.35 | 13.42 | 13.24 | 6.26M |
| July 18, 2025 | 13.47 | 13.37 | 13.37 | 13.55 | 13.32 | 6.52M |
| July 17, 2025 | 13.48 | 13.48 | 13.48 | 13.52 | 13.37 | 4.58M |
| July 16, 2025 | 13.5 | 13.44 | 13.44 | 13.63 | 13.34 | 5.91M |
| July 15, 2025 | 13.57 | 13.47 | 13.47 | 13.66 | 13.3 | 8.38M |
| July 14, 2025 | 13.38 | 13.62 | 13.62 | 13.7 | 13.3 | 8.87M |
| July 11, 2025 | 13.48 | 13.4 | 13.4 | 13.64 | 13.34 | 7.17M |
| July 10, 2025 | 13.48 | 13.46 | 13.46 | 13.6 | 13.33 | 6.23M |
| July 09, 2025 | 13.44 | 13.52 | 13.52 | 13.69 | 13.4 | 8.17M |
| July 08, 2025 | 13.1 | 13.5 | 13.5 | 13.54 | 13.1 | 8.78M |
| July 07, 2025 | 13.02 | 13.1 | 13.1 | 13.22 | 12.98 | 4.66M |
| July 04, 2025 | 13.15 | 13.11 | 13.11 | 13.28 | 13.07 | 7.72M |
| July 03, 2025 | 12.9 | 13.15 | 13.15 | 13.23 | 12.88 | 8.06M |
| July 02, 2025 | 12.98 | 12.9 | 12.9 | 13 | 12.74 | 7.5M |
| July 01, 2025 | 12.94 | 13.03 | 13.03 | 13.08 | 12.8 | 7.82M |
| June 30, 2025 | 12.85 | 12.98 | 12.98 | 13.06 | 12.8 | 10.21M |
| June 27, 2025 | 12.69 | 12.83 | 12.83 | 13.05 | 12.61 | 12.54M |
| June 26, 2025 | 12.68 | 12.61 | 12.61 | 12.75 | 12.55 | 6.21M |
| June 25, 2025 | 12.62 | 12.68 | 12.68 | 12.79 | 12.58 | 7.54M |
| June 24, 2025 | 12.22 | 12.61 | 12.61 | 12.7 | 12.2 | 8.37M |
| June 23, 2025 | 11.91 | 12.2 | 12.2 | 12.21 | 11.88 | 4.92M |
| June 20, 2025 | 12.08 | 11.98 | 11.98 | 12.31 | 11.98 | 6.79M |
| June 19, 2025 | 12.23 | 12.1 | 12.1 | 12.44 | 12.08 | 6.34M |
| June 18, 2025 | 12.15 | 12.3 | 12.3 | 12.32 | 12.05 | 6.96M |
| June 17, 2025 | 12.17 | 12.09 | 12.09 | 12.18 | 12.05 | 2.9M |
| June 16, 2025 | 11.9 | 12.08 | 12.08 | 12.13 | 11.85 | 4.18M |
| June 13, 2025 | 12.18 | 11.99 | 11.99 | 12.22 | 11.95 | 5.43M |
| June 12, 2025 | 12.23 | 12.21 | 12.21 | 12.32 | 12.15 | 4.11M |
| June 11, 2025 | 12.09 | 12.26 | 12.26 | 12.37 | 12.09 | 6.54M |
| June 10, 2025 | 12.25 | 12.09 | 12.09 | 12.26 | 11.97 | 4.49M |
| June 09, 2025 | 12.25 | 12.24 | 12.24 | 12.28 | 12.17 | 3.9M |
| June 06, 2025 | 12.25 | 12.24 | 12.24 | 12.25 | 12.14 | 3.04M |
| June 05, 2025 | 12.03 | 12.23 | 12.23 | 12.25 | 11.98 | 5.02M |
| June 04, 2025 | 11.87 | 12.07 | 12.07 | 12.12 | 11.86 | 5.13M |
| June 03, 2025 | 11.97 | 11.87 | 11.87 | 12.06 | 11.83 | 6.98M |
| May 30, 2025 | 12.19 | 12.06 | 12.06 | 12.2 | 12.05 | 5.02M |
| May 29, 2025 | 11.9 | 12.22 | 12.22 | 12.22 | 11.9 | 4.84M |
| May 28, 2025 | 12 | 11.93 | 11.93 | 12.1 | 11.88 | 3.43M |
| May 27, 2025 | 12.19 | 12.1 | 11.95 | 12.19 | 12.01 | 3.59M |
| May 26, 2025 | 11.99 | 12.2 | 12.2 | 12.23 | 11.98 | 3.74M |