18.16
+0.22(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.94 | 18.16 | 18.16 | 18.35 | 17.86 | 11.73M |
| August 15, 2025 | 17.87 | 17.94 | 17.94 | 17.94 | 17.7 | 7.86M |
| August 14, 2025 | 18.02 | 17.94 | 17.94 | 18.18 | 17.8 | 11.29M |
| August 13, 2025 | 17.9 | 18.01 | 18.01 | 18.11 | 17.71 | 12.16M |
| August 12, 2025 | 18.1 | 18 | 18 | 18.37 | 17.9 | 11.75M |
| August 11, 2025 | 17.83 | 18.06 | 18.06 | 18.1 | 17.7 | 11.52M |
| August 08, 2025 | 17.74 | 17.94 | 17.94 | 18.03 | 17.56 | 13.87M |
| August 07, 2025 | 18 | 17.85 | 17.85 | 18.15 | 17.71 | 15.37M |
| August 06, 2025 | 18.53 | 18.05 | 18.05 | 18.7 | 18 | 24.66M |
| August 05, 2025 | 19.7 | 18.71 | 18.71 | 19.75 | 18.4 | 31.57M |
| August 04, 2025 | 20.76 | 20 | 20 | 21.52 | 19.47 | 39.03M |
| August 01, 2025 | 19.28 | 20.74 | 20.74 | 20.74 | 19.12 | 38.28M |
| July 31, 2025 | 18.1 | 18.85 | 18.85 | 19.3 | 17.88 | 31.2M |
| July 30, 2025 | 18.01 | 18.22 | 18.22 | 18.82 | 17.84 | 27.84M |
| July 29, 2025 | 17.37 | 18.51 | 18.51 | 18.98 | 17.25 | 38.14M |
| July 28, 2025 | 17.19 | 17.38 | 17.38 | 17.67 | 17.19 | 11.94M |
| July 25, 2025 | 17.15 | 17.33 | 17.33 | 17.86 | 17.01 | 23.54M |
| July 24, 2025 | 16.8 | 17.1 | 17.1 | 17.23 | 16.8 | 9.62M |
| July 23, 2025 | 17.01 | 16.82 | 16.82 | 17.18 | 16.77 | 9.6M |
| July 22, 2025 | 17.22 | 17.08 | 17.08 | 17.4 | 17.07 | 10.75M |
| July 21, 2025 | 17.22 | 17.27 | 17.27 | 17.36 | 17.1 | 9.94M |
| July 18, 2025 | 17.26 | 17.36 | 17.36 | 17.39 | 16.98 | 13.62M |
| July 17, 2025 | 17.3 | 17.4 | 17.4 | 17.48 | 17.16 | 21.71M |
| July 16, 2025 | 16.53 | 17.2 | 17.2 | 17.2 | 16.46 | 16.09M |
| July 15, 2025 | 17.02 | 16.56 | 16.56 | 17.03 | 16.35 | 8.74M |
| July 14, 2025 | 16.85 | 16.94 | 16.94 | 17 | 16.67 | 8.23M |
| July 11, 2025 | 16.65 | 16.85 | 16.85 | 16.92 | 16.54 | 10.28M |
| July 10, 2025 | 16.5 | 16.63 | 16.63 | 16.83 | 16.39 | 7.63M |
| July 09, 2025 | 16.66 | 16.5 | 16.5 | 16.78 | 16.45 | 8.2M |
| July 08, 2025 | 16.61 | 16.72 | 16.72 | 17 | 16.51 | 9.87M |
| July 07, 2025 | 16.8 | 16.62 | 16.62 | 16.96 | 16.57 | 7.98M |
| July 04, 2025 | 16.91 | 16.75 | 16.75 | 17.03 | 16.65 | 11.35M |
| July 03, 2025 | 17.2 | 16.91 | 16.91 | 17.2 | 16.76 | 16.5M |
| July 02, 2025 | 16.89 | 16.6 | 16.6 | 17.13 | 16.46 | 12.64M |
| July 01, 2025 | 16.74 | 16.92 | 16.92 | 17.04 | 16.53 | 18.4M |
| June 30, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.27 | 7.55M |
| June 27, 2025 | 16.32 | 16.46 | 16.46 | 16.55 | 16.27 | 7.34M |
| June 26, 2025 | 16.46 | 16.41 | 16.41 | 16.48 | 16.12 | 10.63M |
| June 25, 2025 | 16.9 | 16.59 | 16.59 | 16.98 | 16.52 | 17.2M |
| June 24, 2025 | 16.31 | 16.54 | 16.54 | 16.62 | 16.31 | 9.31M |
| June 23, 2025 | 16.02 | 16.3 | 16.3 | 16.32 | 16.01 | 7.66M |
| June 20, 2025 | 16.26 | 16.12 | 16.12 | 16.35 | 16.06 | 6.52M |
| June 19, 2025 | 16.66 | 16.25 | 16.25 | 16.74 | 16.19 | 9.39M |
| June 18, 2025 | 16.93 | 16.62 | 16.62 | 17 | 16.52 | 14.28M |
| June 17, 2025 | 17.8 | 17.1 | 17.1 | 18.07 | 16.96 | 19.27M |
| June 16, 2025 | 17.33 | 17.7 | 17.7 | 17.71 | 17.16 | 11.97M |
| June 13, 2025 | 17.85 | 17.37 | 17.37 | 18.18 | 17.35 | 18.73M |
| June 12, 2025 | 17.74 | 17.95 | 17.95 | 18.08 | 17.67 | 20.8M |
| June 11, 2025 | 17.85 | 17.91 | 17.91 | 18.15 | 17.5 | 22.58M |
| June 10, 2025 | 18.48 | 17.89 | 17.89 | 19 | 17.76 | 32.86M |
| June 09, 2025 | 18.1 | 18.28 | 18.28 | 18.79 | 17.87 | 37.94M |
| June 06, 2025 | 18.85 | 18.08 | 18.08 | 19.38 | 18.05 | 37.7M |
| June 05, 2025 | 19.52 | 19.4 | 19.4 | 20.09 | 18.48 | 47.83M |
| June 04, 2025 | 21.89 | 20.07 | 20.07 | 22.45 | 19.75 | 56.02M |
| June 03, 2025 | 21.37 | 21.87 | 21.87 | 22.69 | 21.2 | 58.4M |
| May 30, 2025 | 19.2 | 20.63 | 20.63 | 20.63 | 19.2 | 13.64M |
| May 29, 2025 | 16.79 | 18.8 | 18.75 | 18.8 | 16.76 | 28.56M |
| May 28, 2025 | 17 | 17.09 | 17.04 | 17.09 | 15.81 | 36.88M |
| May 27, 2025 | 14.1 | 15.54 | 15.5 | 15.54 | 14.1 | 8.87M |
| May 26, 2025 | 14.32 | 14.13 | 14.09 | 14.48 | 14.03 | 9.32M |