18.29
+0.12(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.17 | 18.29 | 18.29 | 18.3 | 18.01 | 21.05M |
| August 21, 2025 | 18.31 | 18.17 | 18.17 | 18.43 | 18.04 | 23.51M |
| August 20, 2025 | 17.57 | 18.37 | 18.37 | 18.53 | 17.45 | 46.52M |
| August 19, 2025 | 17.83 | 17.64 | 17.64 | 17.83 | 17.57 | 16.67M |
| August 18, 2025 | 17.56 | 17.84 | 17.84 | 17.85 | 17.56 | 20.36M |
| August 15, 2025 | 17.26 | 17.55 | 17.55 | 17.58 | 17.23 | 14.66M |
| August 14, 2025 | 17.73 | 17.25 | 17.25 | 17.79 | 17.22 | 21.24M |
| August 13, 2025 | 17.81 | 17.73 | 17.73 | 17.96 | 17.68 | 19.38M |
| August 12, 2025 | 18.09 | 17.8 | 17.8 | 18.09 | 17.6 | 19.26M |
| August 11, 2025 | 17.84 | 18 | 18 | 18.13 | 17.8 | 18.19M |
| August 08, 2025 | 17.95 | 17.85 | 17.85 | 18.16 | 17.79 | 17.8M |
| August 07, 2025 | 18.17 | 17.93 | 17.93 | 18.17 | 17.83 | 18.97M |
| August 06, 2025 | 17.76 | 18.14 | 18.14 | 18.25 | 17.71 | 28.02M |
| August 05, 2025 | 17.8 | 17.75 | 17.75 | 18.02 | 17.72 | 17.38M |
| August 04, 2025 | 17.22 | 17.88 | 17.88 | 17.94 | 17.2 | 24.01M |
| August 01, 2025 | 17.39 | 17.22 | 17.22 | 17.49 | 17.06 | 15.3M |
| July 31, 2025 | 17.65 | 17.38 | 17.38 | 17.86 | 17.29 | 28.45M |
| July 30, 2025 | 18 | 17.78 | 17.78 | 18.49 | 17.6 | 31.82M |
| July 29, 2025 | 17.78 | 17.92 | 17.92 | 17.94 | 17.58 | 21.7M |
| July 28, 2025 | 17.82 | 17.88 | 17.88 | 18.07 | 17.63 | 26.75M |
| July 25, 2025 | 17.7 | 17.71 | 17.71 | 17.86 | 17.56 | 18.34M |
| July 24, 2025 | 17.52 | 17.78 | 17.78 | 17.9 | 17.38 | 28.02M |
| July 23, 2025 | 17.75 | 17.61 | 17.61 | 17.98 | 17.46 | 37.86M |
| July 22, 2025 | 17 | 17.89 | 17.89 | 19.27 | 17 | 64.16M |
| July 21, 2025 | 16.7 | 16.82 | 16.82 | 16.84 | 16.58 | 18.02M |
| July 18, 2025 | 16.43 | 16.7 | 16.7 | 16.75 | 16.37 | 17.59M |
| July 17, 2025 | 16.08 | 16.47 | 16.47 | 16.48 | 16.08 | 14.77M |
| July 16, 2025 | 16.09 | 16.11 | 16.11 | 16.2 | 16.03 | 7.17M |
| July 15, 2025 | 16.24 | 16.09 | 16.09 | 16.35 | 16.02 | 11.03M |
| July 14, 2025 | 16.36 | 16.27 | 16.27 | 16.44 | 16.27 | 9.85M |
| July 11, 2025 | 16.13 | 16.39 | 16.39 | 16.53 | 16.09 | 15.25M |
| July 10, 2025 | 16.1 | 16.17 | 16.07 | 16.21 | 16.03 | 8.35M |
| July 09, 2025 | 16.3 | 16.18 | 16.08 | 16.43 | 16.13 | 10.9M |
| July 08, 2025 | 16.23 | 16.27 | 16.17 | 16.29 | 16.14 | 8.63M |
| July 07, 2025 | 16.17 | 16.18 | 16.08 | 16.29 | 16.1 | 8.06M |
| July 04, 2025 | 16.31 | 16.17 | 16.17 | 16.42 | 16.1 | 11.56M |
| July 03, 2025 | 16.32 | 16.34 | 16.34 | 16.59 | 16.21 | 11.91M |
| July 02, 2025 | 16.65 | 16.4 | 16.4 | 16.67 | 16.32 | 17.83M |
| July 01, 2025 | 16.66 | 16.6 | 16.6 | 16.69 | 16.48 | 16.82M |
| June 30, 2025 | 16.19 | 16.63 | 16.63 | 16.63 | 16.18 | 23.99M |
| June 27, 2025 | 16.08 | 16.11 | 16.11 | 16.28 | 16.07 | 13.02M |
| June 26, 2025 | 16.1 | 16.07 | 16.07 | 16.36 | 16 | 20.64M |
| June 25, 2025 | 15.64 | 16.06 | 16.06 | 16.07 | 15.6 | 18.45M |
| June 24, 2025 | 15.4 | 15.63 | 15.63 | 15.69 | 15.31 | 8.52M |
| June 23, 2025 | 15.29 | 15.47 | 15.47 | 15.5 | 15.21 | 6.75M |
| June 20, 2025 | 15.35 | 15.29 | 15.29 | 15.46 | 15.27 | 6.55M |
| June 19, 2025 | 15.83 | 15.38 | 15.38 | 15.83 | 15.3 | 13.81M |
| June 18, 2025 | 15.81 | 15.83 | 15.83 | 15.91 | 15.74 | 10.06M |
| June 17, 2025 | 15.75 | 15.81 | 15.81 | 15.87 | 15.64 | 8.43M |
| June 16, 2025 | 15.67 | 15.74 | 15.74 | 15.83 | 15.57 | 11.58M |
| June 13, 2025 | 15.96 | 15.78 | 15.78 | 16.04 | 15.66 | 24.21M |
| June 12, 2025 | 15.95 | 15.9 | 15.9 | 15.96 | 15.81 | 9.66M |
| June 11, 2025 | 15.99 | 15.98 | 15.98 | 16.11 | 15.93 | 8.75M |
| June 10, 2025 | 16.15 | 16.02 | 16.02 | 16.16 | 15.83 | 11.89M |
| June 09, 2025 | 16.27 | 16.24 | 16.24 | 16.36 | 16.13 | 12.02M |
| June 06, 2025 | 16.29 | 16.12 | 16.12 | 16.38 | 16.08 | 12.44M |
| June 05, 2025 | 16.1 | 16.24 | 16.24 | 16.36 | 15.95 | 14.75M |
| June 04, 2025 | 16 | 16.11 | 16.11 | 16.29 | 15.93 | 13.67M |
| June 03, 2025 | 16.31 | 16.07 | 16.07 | 16.45 | 15.98 | 18.12M |
| May 30, 2025 | 15.77 | 15.98 | 15.98 | 16.36 | 15.73 | 21.97M |