18.49
-0.06(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.55 | 18.49 | 18.49 | 18.58 | 18.25 | 8.65M |
| August 21, 2025 | 19.18 | 18.55 | 18.55 | 19.2 | 18.46 | 13.3M |
| August 20, 2025 | 19.6 | 19.16 | 19.16 | 19.7 | 18.71 | 18.89M |
| August 19, 2025 | 20.63 | 19.99 | 19.99 | 20.96 | 19.49 | 27.54M |
| August 18, 2025 | 20.03 | 21.13 | 21.13 | 21.13 | 18.68 | 46.08M |
| August 15, 2025 | 17.37 | 19.21 | 19.21 | 19.21 | 17.23 | 28.95M |
| August 14, 2025 | 18.08 | 17.46 | 17.46 | 18.2 | 17.32 | 19.27M |
| August 13, 2025 | 16.92 | 18.35 | 18.35 | 18.35 | 16.85 | 22.46M |
| August 12, 2025 | 16.68 | 16.68 | 16.68 | 16.92 | 16.43 | 7.05M |
| August 11, 2025 | 16.33 | 16.67 | 16.67 | 16.74 | 16.33 | 7M |
| August 08, 2025 | 16.03 | 16.33 | 16.33 | 16.36 | 16 | 6.1M |
| August 07, 2025 | 16.02 | 16.03 | 16.03 | 16.19 | 15.91 | 2.74M |
| August 06, 2025 | 15.88 | 16.03 | 16.03 | 16.07 | 15.86 | 2.96M |
| August 05, 2025 | 15.91 | 15.91 | 15.91 | 15.96 | 15.85 | 2.34M |
| August 04, 2025 | 15.76 | 15.9 | 15.9 | 15.91 | 15.61 | 2.44M |
| August 01, 2025 | 15.66 | 15.77 | 15.77 | 15.77 | 15.55 | 2.55M |
| July 31, 2025 | 15.64 | 15.56 | 15.56 | 15.76 | 15.53 | 2.78M |
| July 30, 2025 | 15.79 | 15.65 | 15.65 | 15.79 | 15.52 | 3.04M |
| July 29, 2025 | 15.85 | 15.75 | 15.75 | 15.91 | 15.63 | 3.06M |
| July 28, 2025 | 16.04 | 15.85 | 15.85 | 16.04 | 15.8 | 4.56M |
| July 25, 2025 | 16.18 | 16.04 | 16.04 | 16.22 | 15.96 | 3.41M |
| July 24, 2025 | 16.12 | 16.17 | 16.17 | 16.44 | 16.05 | 5.2M |
| July 23, 2025 | 16.91 | 16.21 | 16.21 | 17.18 | 16.14 | 10.62M |
| July 22, 2025 | 16.55 | 16.58 | 16.58 | 16.93 | 16.08 | 15.94M |
| July 21, 2025 | 15.63 | 15.78 | 15.78 | 15.85 | 15.55 | 5.34M |
| July 18, 2025 | 15.43 | 15.38 | 15.38 | 15.49 | 15.3 | 1.81M |
| July 17, 2025 | 15.28 | 15.43 | 15.43 | 15.48 | 15.28 | 2.09M |
| July 16, 2025 | 15.27 | 15.34 | 15.34 | 15.45 | 15.21 | 3.17M |
| July 15, 2025 | 15.4 | 15.2 | 15.2 | 15.46 | 15.17 | 3.09M |
| July 14, 2025 | 15.35 | 15.43 | 15.43 | 15.5 | 15.33 | 2.66M |
| July 11, 2025 | 15.41 | 15.35 | 15.35 | 15.45 | 15.22 | 2.29M |
| July 10, 2025 | 15.55 | 15.41 | 15.41 | 15.57 | 15.31 | 1.95M |
| July 09, 2025 | 15.42 | 15.46 | 15.46 | 15.58 | 15.36 | 3.34M |
| July 08, 2025 | 15.32 | 15.42 | 15.42 | 15.44 | 15.28 | 2.84M |
| July 07, 2025 | 15.02 | 15.36 | 15.36 | 15.4 | 15.02 | 3.02M |
| July 04, 2025 | 15.34 | 15.02 | 15.02 | 15.34 | 15 | 2.5M |
| July 03, 2025 | 15.4 | 15.32 | 15.32 | 15.4 | 15.2 | 1.87M |
| July 02, 2025 | 15.16 | 15.25 | 15.25 | 15.25 | 15.12 | 1.93M |
| July 01, 2025 | 15.24 | 15.16 | 15.16 | 15.29 | 15.06 | 1.53M |
| June 30, 2025 | 15.08 | 15.24 | 15.24 | 15.25 | 14.99 | 1.86M |
| June 27, 2025 | 14.98 | 15.08 | 15.08 | 15.09 | 14.92 | 1.69M |
| June 26, 2025 | 15.01 | 14.91 | 14.91 | 15.1 | 14.91 | 1.81M |
| June 25, 2025 | 15.06 | 15.01 | 15.01 | 15.08 | 14.86 | 2.31M |
| June 24, 2025 | 14.71 | 15 | 15 | 15.01 | 14.67 | 2.33M |
| June 23, 2025 | 14.35 | 14.66 | 14.66 | 14.74 | 14.31 | 1.62M |
| June 20, 2025 | 14.41 | 14.46 | 14.46 | 14.65 | 14.36 | 1.64M |
| June 19, 2025 | 14.65 | 14.46 | 14.46 | 14.74 | 14.43 | 1.82M |
| June 18, 2025 | 14.76 | 14.65 | 14.65 | 14.77 | 14.55 | 1.9M |
| June 17, 2025 | 14.84 | 14.75 | 14.75 | 14.94 | 14.7 | 3.68M |
| June 16, 2025 | 15.15 | 14.94 | 14.94 | 15.6 | 14.84 | 6.08M |
| June 13, 2025 | 15.41 | 15.15 | 15.15 | 15.48 | 15.12 | 3.97M |
| June 12, 2025 | 15.54 | 15.46 | 15.46 | 15.6 | 15.37 | 2.55M |
| June 11, 2025 | 15.65 | 15.58 | 15.58 | 15.7 | 15.5 | 2.82M |
| June 10, 2025 | 15.66 | 15.59 | 15.59 | 15.7 | 15.35 | 3.65M |
| June 09, 2025 | 15.32 | 15.61 | 15.61 | 15.67 | 15.26 | 3.48M |
| June 06, 2025 | 15.25 | 15.27 | 15.27 | 15.35 | 15.13 | 1.68M |
| June 05, 2025 | 15.21 | 15.19 | 15.19 | 15.3 | 15.13 | 1.67M |
| June 04, 2025 | 15.07 | 15.2 | 15.2 | 15.29 | 15.01 | 2.02M |
| June 03, 2025 | 14.98 | 15 | 15 | 15.11 | 14.9 | 1.63M |
| May 30, 2025 | 15.61 | 15.06 | 15.06 | 15.66 | 15.05 | 4.27M |