18.39
+0.44(+2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.31 | 18.39 | 18.39 | 18.79 | 17.86 | 16.32M |
| August 15, 2025 | 17.25 | 17.95 | 17.95 | 18.34 | 17.25 | 12.71M |
| August 14, 2025 | 17.9 | 17.25 | 17.25 | 17.95 | 17.16 | 7.51M |
| August 13, 2025 | 17.18 | 17.69 | 17.69 | 17.99 | 17.18 | 12.52M |
| August 12, 2025 | 16.86 | 17.22 | 17.22 | 17.77 | 16.79 | 12.07M |
| August 11, 2025 | 16.75 | 16.77 | 16.77 | 16.79 | 16.61 | 3.29M |
| August 08, 2025 | 16.5 | 16.7 | 16.7 | 16.79 | 16.49 | 4.13M |
| August 07, 2025 | 16.6 | 16.52 | 16.52 | 16.61 | 16.46 | 2.44M |
| August 06, 2025 | 16.48 | 16.52 | 16.52 | 16.63 | 16.38 | 2.73M |
| August 05, 2025 | 16.46 | 16.46 | 16.46 | 16.5 | 16.38 | 2.73M |
| August 04, 2025 | 16.21 | 16.41 | 16.41 | 16.44 | 16.17 | 2.14M |
| August 01, 2025 | 16.12 | 16.23 | 16.23 | 16.26 | 16.12 | 2.33M |
| July 31, 2025 | 16.4 | 16.12 | 16.12 | 16.41 | 16.08 | 3.62M |
| July 30, 2025 | 16.25 | 16.43 | 16.43 | 16.58 | 16.23 | 4.08M |
| July 29, 2025 | 16.52 | 16.31 | 16.31 | 16.56 | 16.18 | 3.57M |
| July 28, 2025 | 16.56 | 16.33 | 16.33 | 16.62 | 16.31 | 4.93M |
| July 25, 2025 | 16.42 | 16.57 | 16.57 | 16.79 | 16.42 | 6.03M |
| July 24, 2025 | 16.33 | 16.42 | 16.42 | 16.46 | 16.33 | 3.23M |
| July 23, 2025 | 16.5 | 16.3 | 16.3 | 16.52 | 16.28 | 3.79M |
| July 22, 2025 | 16.28 | 16.45 | 16.45 | 16.45 | 16.17 | 4.46M |
| July 21, 2025 | 16.03 | 16.22 | 16.22 | 16.23 | 16.03 | 4.5M |
| July 18, 2025 | 16.05 | 16.06 | 16.06 | 16.09 | 15.97 | 2.33M |
| July 17, 2025 | 16.17 | 16.05 | 16.05 | 16.18 | 16.03 | 2.06M |
| July 16, 2025 | 16.08 | 16.14 | 16.14 | 16.16 | 16.04 | 2.02M |
| July 15, 2025 | 16.2 | 16.04 | 16.04 | 16.2 | 15.97 | 2.5M |
| July 14, 2025 | 16.06 | 16.18 | 16.18 | 16.23 | 16 | 3.28M |
| July 11, 2025 | 15.96 | 16 | 16 | 16.08 | 15.93 | 2.28M |
| July 10, 2025 | 15.95 | 15.98 | 15.98 | 16.03 | 15.89 | 1.87M |
| July 09, 2025 | 16 | 15.94 | 15.94 | 16.09 | 15.91 | 2.59M |
| July 08, 2025 | 15.88 | 15.97 | 15.97 | 15.99 | 15.88 | 1.95M |
| July 07, 2025 | 15.94 | 15.91 | 15.91 | 15.95 | 15.86 | 1.2M |
| July 04, 2025 | 15.95 | 15.92 | 15.92 | 16.02 | 15.88 | 2.49M |
| July 03, 2025 | 15.81 | 15.95 | 15.95 | 15.95 | 15.8 | 2.36M |
| July 02, 2025 | 15.9 | 15.94 | 15.94 | 15.95 | 15.83 | 2.09M |
| July 01, 2025 | 15.94 | 15.94 | 15.94 | 15.95 | 15.83 | 1.86M |
| June 30, 2025 | 15.95 | 15.94 | 15.94 | 16.03 | 15.88 | 2.53M |
| June 27, 2025 | 15.78 | 15.92 | 15.92 | 16.06 | 15.74 | 3.6M |
| June 26, 2025 | 15.89 | 15.74 | 15.74 | 15.89 | 15.69 | 3.54M |
| June 25, 2025 | 15.76 | 15.86 | 15.86 | 15.88 | 15.73 | 1.99M |
| June 24, 2025 | 15.55 | 15.74 | 15.74 | 15.75 | 15.54 | 2.86M |
| June 23, 2025 | 15.61 | 15.55 | 15.55 | 15.69 | 15.5 | 3.3M |
| June 20, 2025 | 15.69 | 15.72 | 15.72 | 15.85 | 15.61 | 1.93M |
| June 19, 2025 | 15.77 | 15.63 | 15.63 | 15.82 | 15.59 | 2.77M |
| June 18, 2025 | 15.92 | 15.8 | 15.8 | 15.93 | 15.74 | 1.87M |
| June 17, 2025 | 15.92 | 15.9 | 15.9 | 16.01 | 15.86 | 1.32M |
| June 16, 2025 | 15.77 | 15.92 | 15.92 | 15.98 | 15.77 | 2.29M |
| June 13, 2025 | 15.99 | 15.83 | 15.83 | 16.02 | 15.8 | 3.51M |
| June 12, 2025 | 16.01 | 16.06 | 16.06 | 16.13 | 15.95 | 1.88M |
| June 11, 2025 | 15.83 | 16 | 16 | 16.14 | 15.8 | 3.2M |
| June 10, 2025 | 15.91 | 15.83 | 15.83 | 15.97 | 15.72 | 2.09M |
| June 09, 2025 | 15.81 | 15.91 | 15.91 | 15.97 | 15.73 | 1.95M |
| June 06, 2025 | 15.72 | 15.77 | 15.77 | 15.85 | 15.64 | 1.65M |
| June 05, 2025 | 15.74 | 15.72 | 15.72 | 15.77 | 15.67 | 1.55M |
| June 04, 2025 | 15.66 | 15.7 | 15.7 | 15.74 | 15.63 | 1.84M |
| June 03, 2025 | 15.7 | 15.65 | 15.65 | 15.72 | 15.51 | 1.84M |
| May 30, 2025 | 15.77 | 15.72 | 15.72 | 15.79 | 15.66 | 1.59M |
| May 29, 2025 | 15.7 | 15.77 | 15.77 | 15.86 | 15.65 | 2.38M |
| May 28, 2025 | 15.48 | 15.69 | 15.69 | 15.76 | 15.45 | 2.53M |
| May 27, 2025 | 15.58 | 15.5 | 15.5 | 15.6 | 15.4 | 1.32M |
| May 26, 2025 | 15.5 | 15.48 | 15.48 | 15.58 | 15.4 | 1.76M |