18.91
+0.61(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.42 | 18.91 | 18.91 | 19 | 18.35 | 40.01M |
| August 15, 2025 | 17.95 | 18.3 | 18.3 | 18.35 | 17.9 | 20.81M |
| August 14, 2025 | 18.55 | 18.05 | 18.05 | 18.67 | 18.04 | 28.61M |
| August 13, 2025 | 18.38 | 18.56 | 18.56 | 18.68 | 18.22 | 24.65M |
| August 12, 2025 | 18.3 | 18.36 | 18.36 | 18.51 | 18.14 | 16.68M |
| August 11, 2025 | 18.08 | 18.36 | 18.36 | 18.43 | 18.08 | 20.5M |
| August 08, 2025 | 18.39 | 18.07 | 18.07 | 18.49 | 18.05 | 21.47M |
| August 07, 2025 | 18.73 | 18.49 | 18.49 | 18.8 | 18.36 | 27.17M |
| August 06, 2025 | 18.25 | 18.6 | 18.6 | 18.7 | 18.12 | 39M |
| August 05, 2025 | 18.12 | 18.22 | 18.22 | 18.24 | 17.94 | 23.13M |
| August 04, 2025 | 18.1 | 18.21 | 18.21 | 18.25 | 17.88 | 33.85M |
| August 01, 2025 | 17.81 | 18.1 | 18.1 | 18.1 | 17.37 | 37.31M |
| July 31, 2025 | 17.34 | 17.55 | 17.55 | 18 | 17.3 | 34.66M |
| July 30, 2025 | 17.49 | 17.34 | 17.34 | 17.75 | 17.18 | 18.8M |
| July 29, 2025 | 17.78 | 17.78 | 17.78 | 17.8 | 17.42 | 15.92M |
| July 28, 2025 | 17.87 | 17.79 | 17.79 | 17.9 | 17.61 | 12.69M |
| July 25, 2025 | 17.76 | 17.8 | 17.8 | 17.9 | 17.58 | 17.95M |
| July 24, 2025 | 17.32 | 17.67 | 17.67 | 17.67 | 17.29 | 15.13M |
| July 23, 2025 | 17.39 | 17.28 | 17.28 | 17.56 | 17.25 | 13.11M |
| July 22, 2025 | 17.6 | 17.43 | 17.43 | 17.63 | 17.33 | 15.53M |
| July 21, 2025 | 17.55 | 17.63 | 17.63 | 17.77 | 17.52 | 14.88M |
| July 18, 2025 | 17.85 | 17.75 | 17.75 | 17.97 | 17.68 | 14.92M |
| July 17, 2025 | 17.65 | 17.85 | 17.85 | 17.88 | 17.55 | 15.63M |
| July 16, 2025 | 18.03 | 17.73 | 17.73 | 18.09 | 17.6 | 19.11M |
| July 15, 2025 | 17.68 | 17.88 | 17.88 | 18 | 17.38 | 30.88M |
| July 14, 2025 | 17.79 | 17.69 | 17.69 | 17.94 | 17.56 | 19.5M |
| July 11, 2025 | 17.74 | 17.79 | 17.79 | 17.91 | 17.46 | 28.86M |
| July 10, 2025 | 17.34 | 17.62 | 17.62 | 17.88 | 17.2 | 27.77M |
| July 09, 2025 | 17.61 | 17.47 | 17.47 | 18 | 17.41 | 35.82M |
| July 08, 2025 | 17.04 | 17.36 | 17.36 | 17.37 | 16.98 | 12.59M |
| July 07, 2025 | 16.97 | 17.08 | 17.08 | 17.21 | 16.77 | 11.99M |
| July 04, 2025 | 17.49 | 17.23 | 17.23 | 17.55 | 17.09 | 15.69M |
| July 03, 2025 | 17.35 | 17.43 | 17.43 | 17.52 | 17.32 | 10.43M |
| July 02, 2025 | 17.62 | 17.35 | 17.35 | 17.89 | 17.3 | 17.04M |
| July 01, 2025 | 17.74 | 17.63 | 17.63 | 17.85 | 17.4 | 18.56M |
| June 30, 2025 | 17.56 | 17.82 | 17.82 | 18.1 | 17.55 | 25.52M |
| June 27, 2025 | 17.67 | 17.56 | 17.56 | 17.82 | 17.45 | 21.99M |
| June 26, 2025 | 17.61 | 17.6 | 17.6 | 17.81 | 17.37 | 27.03M |
| June 25, 2025 | 17.25 | 17.49 | 17.49 | 17.52 | 17 | 26.19M |
| June 24, 2025 | 17.08 | 17.24 | 17.24 | 17.3 | 16.95 | 21.21M |
| June 23, 2025 | 16.13 | 17.18 | 17.18 | 17.24 | 16.05 | 24.34M |
| June 20, 2025 | 16.61 | 16.21 | 16.21 | 16.77 | 16.17 | 14.14M |
| June 19, 2025 | 17.12 | 16.67 | 16.67 | 17.4 | 16.59 | 16.76M |
| June 18, 2025 | 17.4 | 17.26 | 17.26 | 17.45 | 17.15 | 14.34M |
| June 17, 2025 | 17.21 | 17.44 | 17.44 | 17.54 | 17.12 | 18.08M |
| June 16, 2025 | 16.51 | 17.36 | 17.36 | 17.37 | 16.48 | 21.54M |
| June 13, 2025 | 17.12 | 16.61 | 16.61 | 17.2 | 16.57 | 19.89M |
| June 12, 2025 | 17.04 | 17.28 | 17.28 | 17.6 | 16.95 | 18.24M |
| June 11, 2025 | 17.17 | 17.2 | 17.2 | 17.26 | 16.98 | 13.96M |
| June 10, 2025 | 17.57 | 17.04 | 17.04 | 17.58 | 16.81 | 25.76M |
| June 09, 2025 | 17.55 | 17.64 | 17.64 | 17.7 | 17.43 | 18.15M |
| June 06, 2025 | 17.79 | 17.52 | 17.52 | 17.86 | 17.41 | 19.51M |
| June 05, 2025 | 17.91 | 17.79 | 17.79 | 18.05 | 17.5 | 29.5M |
| June 04, 2025 | 18.15 | 17.98 | 17.98 | 18.56 | 17.84 | 36.17M |
| June 03, 2025 | 18.11 | 17.87 | 17.87 | 18.6 | 17.77 | 49.72M |
| May 30, 2025 | 17.65 | 18.38 | 18.38 | 18.98 | 17.58 | 71.72M |
| May 29, 2025 | 16.6 | 17.47 | 17.47 | 17.48 | 16.46 | 43.53M |
| May 28, 2025 | 16.82 | 16.76 | 16.76 | 17.4 | 16.45 | 37.33M |
| May 27, 2025 | 16.43 | 16.73 | 16.73 | 17.49 | 16.27 | 55.47M |
| May 26, 2025 | 15.58 | 15.99 | 15.99 | 16.02 | 15.58 | 11.57M |