18.92
+0.05(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.92 | 18.92 | 18.92 | 19.16 | 18.83 | 3.01M |
| August 15, 2025 | 18.85 | 18.87 | 18.87 | 19.1 | 18.81 | 2.73M |
| August 14, 2025 | 19.21 | 18.86 | 18.86 | 19.3 | 18.86 | 2.9M |
| August 13, 2025 | 19.39 | 19.19 | 19.19 | 19.49 | 19.12 | 3.2M |
| August 12, 2025 | 19.75 | 19.35 | 19.35 | 19.91 | 19.15 | 5.82M |
| August 11, 2025 | 19.24 | 19.91 | 19.91 | 19.92 | 18.98 | 5.14M |
| August 08, 2025 | 19.13 | 19.24 | 19.24 | 19.3 | 18.88 | 2.08M |
| August 07, 2025 | 19.16 | 19.14 | 19.14 | 19.41 | 19.05 | 2.31M |
| August 06, 2025 | 19.08 | 19.25 | 19.25 | 19.35 | 18.99 | 2.78M |
| August 05, 2025 | 18.79 | 19.03 | 19.03 | 19.05 | 18.78 | 2.49M |
| August 04, 2025 | 18.45 | 18.68 | 18.68 | 18.74 | 18.38 | 1.77M |
| August 01, 2025 | 18.45 | 18.57 | 18.57 | 18.64 | 18.25 | 2.26M |
| July 31, 2025 | 18.63 | 18.36 | 18.36 | 18.93 | 18.28 | 2M |
| July 30, 2025 | 18.91 | 18.65 | 18.65 | 18.92 | 18.43 | 2.09M |
| July 29, 2025 | 18.8 | 18.92 | 18.92 | 19 | 18.68 | 1.68M |
| July 28, 2025 | 18.83 | 18.92 | 18.92 | 18.96 | 18.74 | 1.71M |
| July 25, 2025 | 18.68 | 18.83 | 18.83 | 18.83 | 18.51 | 2.15M |
| July 24, 2025 | 18.51 | 18.61 | 18.61 | 18.79 | 18.51 | 2.19M |
| July 23, 2025 | 18.64 | 18.54 | 18.54 | 18.7 | 18.42 | 2.31M |
| July 22, 2025 | 18.91 | 18.67 | 18.67 | 18.91 | 18.56 | 2.21M |
| July 21, 2025 | 18.78 | 18.85 | 18.85 | 18.87 | 18.5 | 1.82M |
| July 18, 2025 | 18.76 | 18.72 | 18.72 | 18.76 | 18.5 | 1.6M |
| July 17, 2025 | 18.46 | 18.68 | 18.68 | 19 | 18.35 | 3.01M |
| July 16, 2025 | 18.32 | 18.48 | 18.48 | 18.66 | 18.23 | 2.53M |
| July 15, 2025 | 18.45 | 18.31 | 18.31 | 18.49 | 18.02 | 1.79M |
| July 14, 2025 | 18.39 | 18.45 | 18.45 | 18.46 | 18.23 | 1.87M |
| July 11, 2025 | 18.37 | 18.28 | 18.28 | 18.44 | 18.13 | 1.76M |
| July 10, 2025 | 18.13 | 18.37 | 18.37 | 18.52 | 18.13 | 1.86M |
| July 09, 2025 | 18.35 | 18.36 | 18.36 | 18.44 | 18.25 | 1.93M |
| July 08, 2025 | 18.15 | 18.38 | 18.38 | 18.44 | 18.06 | 3.03M |
| July 07, 2025 | 17.86 | 18 | 18 | 18.05 | 17.86 | 1.52M |
| July 04, 2025 | 18.09 | 18 | 18 | 18.28 | 17.88 | 2.22M |
| July 03, 2025 | 18.12 | 18.24 | 18.24 | 18.3 | 17.91 | 2.77M |
| July 02, 2025 | 18.09 | 18.04 | 18.04 | 18.09 | 17.85 | 1.89M |
| July 01, 2025 | 18.12 | 18.09 | 18.09 | 18.19 | 17.9 | 1.83M |
| June 30, 2025 | 18.16 | 18.14 | 18.14 | 18.19 | 17.99 | 1.94M |
| June 27, 2025 | 18.07 | 18 | 18 | 18.13 | 17.8 | 1.84M |
| June 26, 2025 | 18 | 17.9 | 17.9 | 18.13 | 17.83 | 2.25M |
| June 25, 2025 | 17.95 | 18 | 18 | 18.08 | 17.8 | 2.36M |
| June 24, 2025 | 17.58 | 17.95 | 17.95 | 17.96 | 17.56 | 3.05M |
| June 23, 2025 | 16.81 | 17.46 | 17.46 | 17.52 | 16.65 | 2.87M |
| June 20, 2025 | 17.18 | 16.81 | 16.81 | 17.47 | 16.81 | 2.22M |
| June 19, 2025 | 17.56 | 17.18 | 17.18 | 17.74 | 17.1 | 2.46M |
| June 18, 2025 | 17.35 | 17.56 | 17.56 | 17.56 | 17.19 | 2.11M |
| June 17, 2025 | 17.45 | 17.35 | 17.35 | 17.67 | 17.23 | 2.18M |
| June 16, 2025 | 17.3 | 17.51 | 17.31 | 17.64 | 17.11 | 2.24M |
| June 13, 2025 | 17.8 | 17.22 | 17.02 | 17.87 | 17.03 | 3.42M |
| June 12, 2025 | 17.7 | 17.88 | 17.67 | 17.99 | 17.62 | 2.45M |
| June 11, 2025 | 17.76 | 17.79 | 17.79 | 18.06 | 17.74 | 2.04M |
| June 10, 2025 | 18.04 | 17.67 | 17.67 | 18.04 | 17.47 | 2.09M |
| June 09, 2025 | 17.98 | 17.98 | 17.98 | 18.1 | 17.9 | 1.88M |
| June 06, 2025 | 17.91 | 17.93 | 17.93 | 17.97 | 17.74 | 1.6M |
| June 05, 2025 | 18.2 | 17.91 | 17.91 | 18.2 | 17.84 | 2.39M |
| June 04, 2025 | 17.71 | 18.04 | 18.04 | 18.1 | 17.71 | 2.27M |
| June 03, 2025 | 17.7 | 17.74 | 17.74 | 18 | 17.4 | 2.22M |
| May 30, 2025 | 17.94 | 17.61 | 17.61 | 17.95 | 17.57 | 1.87M |
| May 29, 2025 | 17.67 | 17.94 | 17.94 | 17.98 | 17.57 | 2.31M |
| May 28, 2025 | 17.7 | 17.59 | 17.59 | 17.91 | 17.51 | 1.15M |
| May 27, 2025 | 17.87 | 17.7 | 17.7 | 18 | 17.66 | 1.31M |
| May 26, 2025 | 17.48 | 17.85 | 17.85 | 17.85 | 17.3 | 1.76M |