18.02
-0.38(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.13 | 18.02 | 18.02 | 19.88 | 17.9 | 35.58M |
| August 15, 2025 | 17.79 | 18.4 | 18.4 | 18.4 | 17 | 19.03M |
| August 14, 2025 | 15.15 | 16.73 | 16.73 | 16.73 | 15.15 | 13.44M |
| August 13, 2025 | 15.41 | 15.21 | 15.21 | 15.43 | 15.14 | 5.38M |
| August 12, 2025 | 15.27 | 15.4 | 15.4 | 15.44 | 15.17 | 5.4M |
| August 11, 2025 | 15.2 | 15.37 | 15.37 | 15.45 | 14.93 | 5.79M |
| August 08, 2025 | 15.03 | 15.1 | 15.1 | 15.47 | 15.01 | 4.76M |
| August 07, 2025 | 15.29 | 15.09 | 15.09 | 15.32 | 15.05 | 4.56M |
| August 06, 2025 | 15.48 | 15.26 | 15.26 | 15.48 | 15.22 | 4.09M |
| August 05, 2025 | 15.48 | 15.37 | 15.37 | 15.5 | 15.2 | 5.31M |
| August 04, 2025 | 15.2 | 15.38 | 15.38 | 15.42 | 15.08 | 5.26M |
| August 01, 2025 | 16 | 15.43 | 15.43 | 16 | 15.36 | 8.26M |
| July 31, 2025 | 15.85 | 16.1 | 16.1 | 16.22 | 15.72 | 6.46M |
| July 30, 2025 | 16.88 | 16.01 | 16.01 | 17.13 | 15.7 | 11.93M |
| July 29, 2025 | 17 | 16.88 | 16.88 | 17.36 | 16.5 | 13.23M |
| July 28, 2025 | 16.49 | 17.09 | 17.09 | 17.15 | 16.4 | 15.07M |
| July 25, 2025 | 16.84 | 16.56 | 16.56 | 17.3 | 16.2 | 16.28M |
| July 24, 2025 | 16.7 | 16.83 | 16.83 | 17.02 | 16.46 | 14.52M |
| July 23, 2025 | 16.65 | 17.1 | 17.1 | 17.37 | 16.35 | 20.87M |
| July 22, 2025 | 17.57 | 16.65 | 16.65 | 17.9 | 16.65 | 29.03M |
| July 21, 2025 | 17.62 | 18.5 | 18.5 | 19 | 17.62 | 30.47M |
| July 18, 2025 | 18.02 | 17.52 | 17.52 | 18.65 | 17.39 | 26.88M |
| July 17, 2025 | 18.99 | 18.21 | 18.21 | 20.61 | 18.12 | 43.09M |
| July 16, 2025 | 18.21 | 19.33 | 19.33 | 19.33 | 17.76 | 30.92M |
| July 15, 2025 | 16.05 | 17.57 | 17.57 | 17.57 | 15.63 | 21.9M |
| July 14, 2025 | 16 | 15.97 | 15.97 | 16.49 | 15.85 | 24.25M |
| July 11, 2025 | 17.9 | 16.72 | 16.72 | 18.08 | 16.72 | 38.1M |
| July 10, 2025 | 18.69 | 18.58 | 18.58 | 19.03 | 17.45 | 48.41M |
| July 09, 2025 | 17 | 17.3 | 17.3 | 17.3 | 16.77 | 11.02M |
| July 08, 2025 | 14.8 | 15.73 | 15.73 | 15.73 | 14.43 | 15.28M |
| July 07, 2025 | 12.82 | 14.3 | 14.3 | 14.3 | 12.72 | 18.69M |
| July 04, 2025 | 12.84 | 13 | 13 | 13.38 | 12.61 | 14.41M |
| July 03, 2025 | 13.26 | 12.57 | 12.57 | 13.26 | 12.57 | 16.35M |
| July 02, 2025 | 13.03 | 13.39 | 13.39 | 14 | 12.64 | 22.39M |
| July 01, 2025 | 15.9 | 13.76 | 13.76 | 15.95 | 13.55 | 31.25M |
| June 30, 2025 | 14.3 | 15.06 | 15.06 | 15.34 | 13.6 | 28.95M |
| June 27, 2025 | 13.3 | 14.2 | 14.2 | 14.32 | 13.07 | 29.7M |
| June 26, 2025 | 12.21 | 13.02 | 13.02 | 13.02 | 11.91 | 25.8M |
| June 25, 2025 | 11.5 | 12.43 | 12.43 | 12.48 | 11.5 | 21.3M |
| June 24, 2025 | 11.86 | 11.93 | 11.93 | 12.23 | 11.69 | 19.4M |
| June 23, 2025 | 11.66 | 12.24 | 12.24 | 12.87 | 11.49 | 24.9M |
| June 20, 2025 | 12.68 | 12.36 | 12.36 | 13 | 12.36 | 19.84M |
| June 19, 2025 | 14.9 | 13.73 | 13.73 | 15 | 13.73 | 25.65M |
| June 18, 2025 | 13.88 | 15.75 | 15.25 | 16.49 | 13.88 | 37.45M |
| June 17, 2025 | 15.55 | 15.42 | 14.93 | 16.82 | 14.49 | 44.74M |
| June 16, 2025 | 13.81 | 15.36 | 14.87 | 15.36 | 13.7 | 39.24M |
| June 13, 2025 | 12.9 | 13.96 | 13.52 | 13.96 | 12.22 | 41.49M |
| June 12, 2025 | 12.31 | 12.69 | 12.69 | 13.32 | 12.08 | 33.34M |
| June 11, 2025 | 14.14 | 13.39 | 13.39 | 14.43 | 13.39 | 33.04M |
| June 10, 2025 | 13.44 | 14.88 | 14.88 | 14.93 | 12.63 | 43.07M |
| June 09, 2025 | 13.44 | 13.57 | 13.57 | 13.57 | 13.14 | 7.95M |
| June 06, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 11.58 | 29.84M |
| June 05, 2025 | 10.8 | 11.22 | 11.22 | 11.22 | 10.41 | 25.87M |
| June 04, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 6.7M |
| June 03, 2025 | 9 | 9.27 | 9.27 | 9.27 | 8.71 | 5.19M |
| May 30, 2025 | 8.33 | 8.43 | 8.43 | 9.2 | 8.27 | 5.97M |
| May 29, 2025 | 7.99 | 8.36 | 8.36 | 8.37 | 7.84 | 6.03M |
| May 28, 2025 | 8.31 | 8.02 | 8.02 | 8.4 | 8 | 4.27M |
| May 27, 2025 | 8.34 | 8.37 | 8.37 | 8.57 | 8.25 | 2.96M |
| May 26, 2025 | 8.27 | 8.39 | 8.39 | 8.75 | 8.21 | 4.6M |