18.42
+0.27(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.23 | 18.42 | 18.42 | 18.51 | 18.06 | 21.09M |
| August 21, 2025 | 18.04 | 18.15 | 18.15 | 18.55 | 17.81 | 22.9M |
| August 20, 2025 | 18.06 | 18 | 18 | 18.17 | 17.74 | 12.26M |
| August 19, 2025 | 18.09 | 18.08 | 18.08 | 18.2 | 17.91 | 17.15M |
| August 18, 2025 | 17.78 | 18.23 | 18.23 | 18.24 | 17.61 | 32.22M |
| August 15, 2025 | 16.68 | 17.6 | 17.6 | 17.85 | 16.64 | 26.82M |
| August 14, 2025 | 17.22 | 16.67 | 16.67 | 17.29 | 16.65 | 15.93M |
| August 13, 2025 | 17.38 | 17.24 | 17.24 | 17.42 | 17.06 | 13.65M |
| August 12, 2025 | 17.7 | 17.41 | 17.41 | 17.85 | 17.32 | 10.23M |
| August 11, 2025 | 17.44 | 17.65 | 17.65 | 17.97 | 17.36 | 16.78M |
| August 08, 2025 | 17.69 | 17.35 | 17.35 | 17.69 | 17.3 | 9.98M |
| August 07, 2025 | 17.58 | 17.69 | 17.69 | 17.98 | 17.37 | 13.42M |
| August 06, 2025 | 17.4 | 17.58 | 17.58 | 17.76 | 17.36 | 10.95M |
| August 05, 2025 | 17.26 | 17.55 | 17.55 | 18.04 | 17.26 | 17.35M |
| August 04, 2025 | 16.9 | 17.26 | 17.26 | 17.33 | 16.68 | 13.08M |
| August 01, 2025 | 16.59 | 17.03 | 17.03 | 17.4 | 16.51 | 15.95M |
| July 31, 2025 | 16.85 | 16.64 | 16.64 | 16.98 | 16.4 | 13.03M |
| July 30, 2025 | 17.02 | 16.93 | 16.93 | 17.35 | 16.74 | 12M |
| July 29, 2025 | 17.25 | 17.12 | 17.12 | 17.25 | 16.86 | 10.32M |
| July 28, 2025 | 17.1 | 17.19 | 17.19 | 17.26 | 17 | 8.33M |
| July 25, 2025 | 17.33 | 17.19 | 17.19 | 17.67 | 17.15 | 13.89M |
| July 24, 2025 | 16.95 | 17.2 | 17.2 | 17.31 | 16.93 | 11.81M |
| July 23, 2025 | 17.22 | 17.07 | 17.07 | 17.53 | 17.04 | 18.11M |
| July 22, 2025 | 16.86 | 17.22 | 17.22 | 17.8 | 16.76 | 23.92M |
| July 21, 2025 | 16.9 | 16.84 | 16.84 | 16.9 | 16.73 | 8.36M |
| July 18, 2025 | 17.02 | 16.9 | 16.9 | 17.08 | 16.69 | 13.74M |
| July 17, 2025 | 16.35 | 17.01 | 17.01 | 17.1 | 16.3 | 22.96M |
| July 16, 2025 | 16.33 | 16.26 | 16.26 | 16.45 | 16.19 | 5.35M |
| July 15, 2025 | 16.22 | 16.33 | 16.33 | 16.55 | 16.05 | 8M |
| July 14, 2025 | 16.46 | 16.33 | 16.33 | 16.55 | 16.27 | 6.21M |
| July 11, 2025 | 16.39 | 16.45 | 16.45 | 16.71 | 16.34 | 7.58M |
| July 10, 2025 | 16.41 | 16.42 | 16.42 | 16.59 | 16.27 | 6.67M |
| July 09, 2025 | 16.98 | 16.66 | 16.41 | 16.98 | 16.54 | 7.4M |
| July 08, 2025 | 16.74 | 16.86 | 16.61 | 16.98 | 16.65 | 6.08M |
| July 07, 2025 | 16.66 | 16.68 | 16.43 | 16.84 | 16.55 | 4.66M |
| July 04, 2025 | 17.01 | 16.66 | 16.41 | 17.07 | 16.62 | 8.39M |
| July 03, 2025 | 16.91 | 17.09 | 16.83 | 17.13 | 16.8 | 8.34M |
| July 02, 2025 | 17.15 | 16.9 | 16.65 | 17.23 | 16.76 | 9.64M |
| July 01, 2025 | 16.61 | 17.24 | 16.98 | 17.35 | 16.46 | 18.42M |
| June 30, 2025 | 16.4 | 16.59 | 16.34 | 16.61 | 16.31 | 5.85M |
| June 27, 2025 | 16.34 | 16.42 | 16.42 | 16.54 | 16.31 | 5.26M |
| June 26, 2025 | 16.71 | 16.38 | 16.38 | 16.82 | 16.24 | 10.96M |
| June 25, 2025 | 16.71 | 16.82 | 16.82 | 17.17 | 16.45 | 12.51M |
| June 24, 2025 | 16.25 | 16.6 | 16.6 | 16.75 | 16.1 | 11.6M |
| June 23, 2025 | 15.95 | 16.28 | 16.28 | 16.28 | 15.76 | 7.74M |
| June 20, 2025 | 16.51 | 16.11 | 16.11 | 16.7 | 16.1 | 9.25M |
| June 19, 2025 | 16.33 | 16.59 | 16.59 | 16.84 | 16.28 | 10.2M |
| June 18, 2025 | 16.28 | 16.4 | 16.4 | 16.55 | 16.16 | 7.31M |
| June 17, 2025 | 16.72 | 16.35 | 16.35 | 16.89 | 16.22 | 10.98M |
| June 16, 2025 | 16.41 | 16.67 | 16.67 | 16.71 | 16.37 | 8.52M |
| June 13, 2025 | 17.07 | 16.42 | 16.42 | 17.19 | 16.4 | 19.73M |
| June 12, 2025 | 17 | 17.12 | 17.12 | 17.5 | 16.9 | 24.35M |
| June 11, 2025 | 18.93 | 17.51 | 17.51 | 19.18 | 17.5 | 38.52M |
| June 10, 2025 | 17.57 | 17.42 | 17.42 | 17.85 | 17.15 | 15.51M |
| June 09, 2025 | 17.6 | 17.83 | 17.83 | 18.17 | 17.38 | 18.56M |
| June 06, 2025 | 17.61 | 17.35 | 17.35 | 17.87 | 17.33 | 11.22M |
| June 05, 2025 | 17.45 | 17.69 | 17.69 | 17.78 | 17.16 | 15.51M |
| June 04, 2025 | 17.35 | 17.44 | 17.44 | 17.85 | 17.18 | 18.86M |
| June 03, 2025 | 16.66 | 17.19 | 17.19 | 17.45 | 16.52 | 19.64M |
| May 30, 2025 | 16.19 | 16.73 | 16.73 | 16.85 | 16.17 | 14.56M |