18.41
+0.27(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.23 | 18.41 | 18.41 | 18.69 | 17.91 | 60.05M |
| August 15, 2025 | 17.57 | 18.14 | 18.14 | 18.31 | 17.51 | 57.41M |
| August 14, 2025 | 17.78 | 17.57 | 17.57 | 18.04 | 17.44 | 44.26M |
| August 13, 2025 | 17.58 | 17.92 | 17.92 | 18.07 | 17.46 | 57.13M |
| August 12, 2025 | 17.55 | 17.56 | 17.56 | 17.73 | 17.3 | 36.68M |
| August 11, 2025 | 16.73 | 17.59 | 17.59 | 17.73 | 16.73 | 74.59M |
| August 08, 2025 | 16.7 | 16.55 | 16.55 | 16.79 | 16.49 | 17.14M |
| August 07, 2025 | 16.91 | 16.7 | 16.7 | 16.98 | 16.63 | 21.76M |
| August 06, 2025 | 16.84 | 16.93 | 16.93 | 16.95 | 16.7 | 23.27M |
| August 05, 2025 | 16.45 | 16.87 | 16.87 | 17.18 | 16.4 | 37.36M |
| August 04, 2025 | 16.08 | 16.42 | 16.42 | 16.43 | 15.95 | 19.58M |
| August 01, 2025 | 16.29 | 16.12 | 16.12 | 16.35 | 16.1 | 19.07M |
| July 31, 2025 | 16.55 | 16.3 | 16.3 | 16.77 | 16.19 | 29.1M |
| July 30, 2025 | 17.05 | 16.52 | 16.52 | 17.09 | 16.39 | 39.31M |
| July 29, 2025 | 17.15 | 17.14 | 17.14 | 17.4 | 16.95 | 32.63M |
| July 28, 2025 | 17.11 | 17.28 | 17.28 | 17.39 | 16.97 | 37.45M |
| July 25, 2025 | 17.18 | 17.04 | 17.04 | 17.24 | 16.97 | 24.96M |
| July 24, 2025 | 16.65 | 17.12 | 17.12 | 17.41 | 16.6 | 44.99M |
| July 23, 2025 | 16.97 | 16.73 | 16.73 | 16.97 | 16.54 | 36.31M |
| July 22, 2025 | 16.81 | 17.04 | 17.04 | 17.26 | 16.67 | 46.46M |
| July 21, 2025 | 16.91 | 16.84 | 16.84 | 16.99 | 16.72 | 34.36M |
| July 18, 2025 | 17.1 | 16.98 | 16.98 | 17.35 | 16.86 | 36.68M |
| July 17, 2025 | 17.05 | 17.01 | 17.01 | 17.08 | 16.78 | 32.76M |
| July 16, 2025 | 16.61 | 17.07 | 17.07 | 17.3 | 16.6 | 55.53M |
| July 15, 2025 | 16.9 | 16.36 | 16.36 | 17.1 | 16.3 | 39.99M |
| July 14, 2025 | 16.63 | 16.57 | 16.57 | 16.8 | 16.54 | 19.49M |
| July 11, 2025 | 16.41 | 16.56 | 16.56 | 16.72 | 16.31 | 23.24M |
| July 10, 2025 | 16.44 | 16.45 | 16.45 | 16.6 | 16.28 | 18.08M |
| July 09, 2025 | 16.6 | 16.48 | 16.48 | 16.78 | 16.44 | 23.54M |
| July 08, 2025 | 16.42 | 16.65 | 16.65 | 16.73 | 16.38 | 24.42M |
| July 07, 2025 | 16.22 | 16.45 | 16.45 | 16.64 | 16.19 | 25.38M |
| July 04, 2025 | 17.22 | 16.5 | 16.5 | 17.24 | 16.48 | 52.97M |
| July 03, 2025 | 16.77 | 17.35 | 17.35 | 17.45 | 16.46 | 61.92M |
| July 02, 2025 | 16.77 | 16.84 | 16.84 | 17.1 | 16.65 | 31.02M |
| July 01, 2025 | 16.77 | 16.89 | 16.89 | 16.93 | 16.46 | 32.97M |
| June 30, 2025 | 16.58 | 16.88 | 16.88 | 17.02 | 16.38 | 44.1M |
| June 27, 2025 | 16.57 | 16.61 | 16.61 | 17.19 | 16.56 | 38.88M |
| June 26, 2025 | 16.7 | 16.59 | 16.59 | 17.14 | 16.55 | 48.68M |
| June 25, 2025 | 16.87 | 16.73 | 16.73 | 16.92 | 16.58 | 61.1M |
| June 24, 2025 | 15.45 | 16.86 | 16.86 | 17.01 | 15.33 | 83.15M |
| June 23, 2025 | 14.91 | 15.4 | 15.4 | 15.54 | 14.83 | 24.89M |
| June 20, 2025 | 15.19 | 15.03 | 15.03 | 15.57 | 15.02 | 23.6M |
| June 19, 2025 | 15.2 | 15.19 | 15.19 | 15.77 | 15.12 | 31.52M |
| June 18, 2025 | 15.44 | 15.36 | 15.36 | 15.46 | 14.97 | 26.2M |
| June 17, 2025 | 15.04 | 15.45 | 15.45 | 15.53 | 14.93 | 33.44M |
| June 16, 2025 | 14.79 | 15.04 | 15.04 | 15.12 | 14.79 | 21.43M |
| June 13, 2025 | 14.52 | 14.9 | 14.9 | 15.1 | 14.43 | 42.42M |
| June 12, 2025 | 14.55 | 14.64 | 14.64 | 14.74 | 14.4 | 12.16M |
| June 11, 2025 | 14.55 | 14.62 | 14.62 | 14.88 | 14.51 | 19.03M |
| June 10, 2025 | 14.76 | 14.62 | 14.62 | 14.93 | 14.45 | 20.33M |
| June 09, 2025 | 14.59 | 14.73 | 14.73 | 14.8 | 14.53 | 15.08M |
| June 06, 2025 | 14.49 | 14.57 | 14.57 | 14.71 | 14.46 | 13.03M |
| June 05, 2025 | 14.69 | 14.56 | 14.56 | 14.75 | 14.45 | 15.18M |
| June 04, 2025 | 14.3 | 14.49 | 14.49 | 14.61 | 14.27 | 13.18M |
| June 03, 2025 | 13.93 | 14.27 | 14.27 | 14.32 | 13.88 | 16.29M |
| May 30, 2025 | 14.23 | 13.94 | 13.94 | 14.24 | 13.87 | 14.24M |
| May 29, 2025 | 14.1 | 14.27 | 14.27 | 14.33 | 14.09 | 12.01M |
| May 28, 2025 | 14.3 | 14.11 | 14.11 | 14.34 | 14.07 | 12.84M |
| May 27, 2025 | 14.3 | 14.31 | 14.31 | 14.54 | 14.14 | 13.41M |
| May 26, 2025 | 14.35 | 14.51 | 14.26 | 14.56 | 14.33 | 10.55M |