18.01
+0.34(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.8 | 18.01 | 18.01 | 18.48 | 17.8 | 9.79M |
| August 15, 2025 | 17.36 | 17.67 | 17.67 | 18 | 17.3 | 9.27M |
| August 14, 2025 | 18.11 | 17.39 | 17.39 | 18.42 | 17.38 | 10.98M |
| August 13, 2025 | 17.34 | 17.86 | 17.86 | 17.93 | 17.31 | 12.18M |
| August 12, 2025 | 17.29 | 17.29 | 17.29 | 17.34 | 17.03 | 3.39M |
| August 11, 2025 | 17.24 | 17.3 | 17.3 | 17.43 | 17.18 | 3.47M |
| August 08, 2025 | 17.2 | 17.26 | 17.26 | 17.3 | 17.12 | 2.75M |
| August 07, 2025 | 17.24 | 17.26 | 17.26 | 17.37 | 17.12 | 3.58M |
| August 06, 2025 | 17.37 | 17.24 | 17.24 | 17.39 | 17.18 | 4.28M |
| August 05, 2025 | 17.22 | 17.37 | 17.37 | 17.43 | 17.15 | 3.84M |
| August 04, 2025 | 16.92 | 17.18 | 17.18 | 17.2 | 16.84 | 3.29M |
| August 01, 2025 | 16.87 | 17.06 | 17.06 | 17.11 | 16.83 | 3.12M |
| July 31, 2025 | 16.8 | 16.98 | 16.98 | 17.5 | 16.71 | 7.88M |
| July 30, 2025 | 16.95 | 16.82 | 16.82 | 17.1 | 16.64 | 3.34M |
| July 29, 2025 | 17.13 | 16.89 | 16.89 | 17.13 | 16.64 | 3.58M |
| July 28, 2025 | 17.08 | 17.03 | 17.03 | 17.16 | 16.91 | 3.41M |
| July 25, 2025 | 17.29 | 17.1 | 17.1 | 17.35 | 17 | 3.07M |
| July 24, 2025 | 17.2 | 17.14 | 17.14 | 17.26 | 17.1 | 3.37M |
| July 23, 2025 | 17.51 | 17.1 | 17.1 | 17.51 | 17.1 | 4.05M |
| July 22, 2025 | 17.31 | 17.52 | 17.52 | 17.55 | 17.26 | 6.25M |
| July 21, 2025 | 16.88 | 17.43 | 17.43 | 17.63 | 16.88 | 7.7M |
| July 18, 2025 | 16.76 | 16.88 | 16.88 | 16.94 | 16.69 | 2.23M |
| July 17, 2025 | 16.81 | 16.77 | 16.77 | 16.84 | 16.62 | 2.56M |
| July 16, 2025 | 16.88 | 16.76 | 16.76 | 16.93 | 16.7 | 2.21M |
| July 15, 2025 | 17 | 16.87 | 16.87 | 17.12 | 16.58 | 4.35M |
| July 14, 2025 | 17.12 | 17.06 | 17.06 | 17.21 | 16.98 | 2.63M |
| July 11, 2025 | 17.01 | 17.15 | 17.15 | 17.4 | 16.9 | 6.28M |
| July 10, 2025 | 16.76 | 17.08 | 17.08 | 17.61 | 16.7 | 8.15M |
| July 09, 2025 | 16.81 | 16.82 | 16.82 | 17.21 | 16.75 | 4.56M |
| July 08, 2025 | 16.97 | 16.88 | 16.88 | 17 | 16.68 | 3.87M |
| July 07, 2025 | 16.88 | 16.97 | 16.97 | 16.98 | 16.7 | 4.55M |
| July 04, 2025 | 16.55 | 16.96 | 16.96 | 17.3 | 16.47 | 11.72M |
| July 03, 2025 | 16.52 | 16.62 | 16.62 | 16.63 | 16.41 | 3.59M |
| July 02, 2025 | 16.5 | 16.55 | 16.55 | 16.89 | 16.4 | 6.43M |
| July 01, 2025 | 16.42 | 16.58 | 16.58 | 16.78 | 16.31 | 6M |
| June 30, 2025 | 16.3 | 16.42 | 16.42 | 16.5 | 16.15 | 3.51M |
| June 27, 2025 | 16.23 | 16.24 | 16.24 | 16.36 | 16.18 | 2.79M |
| June 26, 2025 | 16.25 | 16.22 | 16.22 | 16.41 | 16.19 | 3.2M |
| June 25, 2025 | 16.1 | 16.32 | 16.32 | 16.5 | 16 | 4.7M |
| June 24, 2025 | 16.06 | 16.1 | 16.1 | 16.14 | 15.84 | 3.74M |
| June 23, 2025 | 15.62 | 16.05 | 16.05 | 16.07 | 15.62 | 3.36M |
| June 20, 2025 | 16.08 | 15.7 | 15.7 | 16.2 | 15.7 | 3.17M |
| June 19, 2025 | 16.26 | 16.18 | 16.18 | 16.45 | 15.82 | 5.42M |
| June 18, 2025 | 16.42 | 16.33 | 16.33 | 16.64 | 16.25 | 3.92M |
| June 17, 2025 | 16.26 | 16.58 | 16.58 | 16.59 | 16.05 | 5.72M |
| June 16, 2025 | 16.22 | 16.3 | 16.3 | 16.46 | 15.91 | 4.72M |
| June 13, 2025 | 15.84 | 16.18 | 16.14 | 16.36 | 15.84 | 5.51M |
| June 12, 2025 | 15.91 | 15.99 | 15.96 | 16.09 | 15.82 | 2.62M |
| June 11, 2025 | 15.9 | 15.98 | 15.94 | 16.14 | 15.83 | 4.1M |
| June 10, 2025 | 16.2 | 15.81 | 15.77 | 16.25 | 15.59 | 4.95M |
| June 09, 2025 | 16.12 | 16.19 | 16.16 | 16.38 | 15.86 | 6.79M |
| June 06, 2025 | 15.91 | 15.91 | 15.88 | 16.43 | 15.79 | 8.5M |
| June 05, 2025 | 15.71 | 15.7 | 15.67 | 15.96 | 15.5 | 7.72M |
| June 04, 2025 | 14.89 | 15.96 | 15.93 | 16.78 | 14.86 | 13.7M |
| June 03, 2025 | 14.88 | 14.89 | 14.85 | 14.91 | 14.73 | 1.6M |
| May 30, 2025 | 15.1 | 14.81 | 14.78 | 15.1 | 14.79 | 1.92M |
| May 29, 2025 | 14.86 | 15.13 | 15.1 | 15.19 | 14.79 | 2.24M |
| May 28, 2025 | 14.99 | 14.92 | 14.89 | 15.06 | 14.84 | 2.04M |
| May 27, 2025 | 15.08 | 14.99 | 14.95 | 15.5 | 14.94 | 3.16M |
| May 26, 2025 | 14.86 | 15.04 | 15 | 15.64 | 14.74 | 3.47M |