18.92
+0.11(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.97 | 18.92 | 18.92 | 18.97 | 18.68 | 2.65M |
| August 21, 2025 | 19.19 | 18.81 | 18.81 | 19.22 | 18.72 | 3.54M |
| August 20, 2025 | 18.99 | 19.2 | 19.2 | 19.2 | 18.81 | 3.51M |
| August 19, 2025 | 18.86 | 18.99 | 18.99 | 19.08 | 18.57 | 4.78M |
| August 18, 2025 | 19.15 | 18.86 | 18.86 | 19.28 | 18.73 | 7.13M |
| August 15, 2025 | 18.9 | 19.11 | 19.11 | 19.24 | 18.89 | 4.26M |
| August 14, 2025 | 19.29 | 19.02 | 19.02 | 19.89 | 18.9 | 7.04M |
| August 13, 2025 | 19.21 | 19.3 | 19.3 | 19.43 | 19.14 | 3.2M |
| August 12, 2025 | 19.12 | 19.24 | 19.24 | 19.33 | 18.86 | 3.69M |
| August 11, 2025 | 19 | 19.07 | 19.07 | 19.32 | 18.91 | 2.76M |
| August 08, 2025 | 19.08 | 19.01 | 19.01 | 19.13 | 18.86 | 2.9M |
| August 07, 2025 | 19.12 | 19.08 | 19.08 | 19.13 | 18.83 | 2.63M |
| August 06, 2025 | 19.09 | 19.11 | 19.11 | 19.2 | 18.97 | 2.7M |
| August 05, 2025 | 18.95 | 19 | 19 | 19.1 | 18.8 | 2.52M |
| August 04, 2025 | 18.5 | 18.93 | 18.93 | 19 | 18.5 | 3.09M |
| August 01, 2025 | 18.76 | 18.62 | 18.62 | 18.88 | 18.55 | 3.67M |
| July 31, 2025 | 18.78 | 18.69 | 18.69 | 19.12 | 18.57 | 3.71M |
| July 30, 2025 | 19.21 | 18.88 | 18.88 | 19.35 | 18.73 | 3.95M |
| July 29, 2025 | 18.94 | 19.32 | 19.32 | 19.36 | 18.76 | 4.41M |
| July 28, 2025 | 18.88 | 18.84 | 18.84 | 19.18 | 18.72 | 3.54M |
| July 25, 2025 | 18.9 | 18.82 | 18.82 | 18.96 | 18.63 | 2.9M |
| July 24, 2025 | 18.47 | 18.9 | 18.9 | 19.08 | 18.4 | 4.47M |
| July 23, 2025 | 18.88 | 18.47 | 18.47 | 18.92 | 18.35 | 3.45M |
| July 22, 2025 | 18.43 | 18.93 | 18.93 | 19.03 | 18.32 | 4.68M |
| July 21, 2025 | 18.5 | 18.39 | 18.39 | 18.6 | 18.29 | 2.81M |
| July 18, 2025 | 18.4 | 18.44 | 18.44 | 18.58 | 18.23 | 2.8M |
| July 17, 2025 | 18.29 | 18.4 | 18.4 | 18.75 | 18.21 | 4.13M |
| July 16, 2025 | 18.25 | 18.38 | 18.38 | 18.85 | 18.05 | 4.62M |
| July 15, 2025 | 18.09 | 18.27 | 18.27 | 18.4 | 17.92 | 4.47M |
| July 14, 2025 | 17.89 | 18.04 | 18.04 | 18.15 | 17.75 | 2.47M |
| July 11, 2025 | 17.7 | 17.89 | 17.89 | 18.05 | 17.66 | 3.31M |
| July 10, 2025 | 18.01 | 17.77 | 17.77 | 18.08 | 17.66 | 3.16M |
| July 09, 2025 | 17.39 | 18 | 18 | 18.2 | 17.25 | 7.04M |
| July 08, 2025 | 16.99 | 17.34 | 17.34 | 17.4 | 16.92 | 2.72M |
| July 07, 2025 | 17.13 | 16.99 | 16.99 | 17.13 | 16.89 | 1.81M |
| July 04, 2025 | 17.1 | 17.03 | 17.03 | 17.45 | 16.91 | 3.98M |
| July 03, 2025 | 16.99 | 17.1 | 17.1 | 17.39 | 16.9 | 2.59M |
| July 02, 2025 | 17.3 | 16.99 | 16.99 | 17.3 | 16.88 | 2.34M |
| July 01, 2025 | 17.04 | 17.2 | 17.2 | 17.28 | 16.92 | 2.89M |
| June 30, 2025 | 16.88 | 17.05 | 17.05 | 17.09 | 16.86 | 2.01M |
| June 27, 2025 | 16.7 | 16.86 | 16.86 | 16.89 | 16.67 | 2.27M |
| June 26, 2025 | 16.98 | 16.64 | 16.64 | 17 | 16.6 | 2.63M |
| June 25, 2025 | 16.65 | 16.95 | 16.95 | 16.98 | 16.56 | 3.88M |
| June 24, 2025 | 16.14 | 16.61 | 16.61 | 16.68 | 16.12 | 2.49M |
| June 23, 2025 | 15.75 | 16.12 | 16.12 | 16.13 | 15.63 | 1.7M |
| June 20, 2025 | 15.91 | 15.79 | 15.79 | 16.12 | 15.77 | 1.78M |
| June 19, 2025 | 16.29 | 15.99 | 15.99 | 16.39 | 15.89 | 2.32M |
| June 18, 2025 | 16.26 | 16.28 | 16.28 | 16.36 | 16.03 | 1.81M |
| June 17, 2025 | 16.35 | 16.24 | 16.24 | 16.41 | 16.11 | 1.56M |
| June 16, 2025 | 16.15 | 16.34 | 16.34 | 16.4 | 16.11 | 1.7M |
| June 13, 2025 | 16.61 | 16.15 | 16.15 | 16.61 | 16.14 | 2.25M |
| June 12, 2025 | 16.61 | 16.63 | 16.63 | 16.7 | 16.49 | 1.55M |
| June 11, 2025 | 16.46 | 16.61 | 16.61 | 16.83 | 16.46 | 2.32M |
| June 10, 2025 | 16.86 | 16.5 | 16.5 | 16.86 | 16.28 | 2.84M |
| June 09, 2025 | 16.57 | 16.78 | 16.78 | 16.85 | 16.5 | 2.58M |
| June 06, 2025 | 16.52 | 16.58 | 16.58 | 16.79 | 16.25 | 2.96M |
| June 05, 2025 | 16.47 | 16.49 | 16.49 | 16.54 | 16.23 | 2.47M |
| June 04, 2025 | 16.3 | 16.28 | 16.28 | 16.33 | 16.14 | 1.79M |
| June 03, 2025 | 16.18 | 16.22 | 16.22 | 16.4 | 16.1 | 1.82M |
| May 30, 2025 | 16.47 | 16.2 | 16.2 | 16.49 | 16.15 | 2.11M |