18.03
+0.16(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.88 | 18.03 | 18.03 | 18.2 | 17.81 | 4.37M |
| August 15, 2025 | 17.38 | 17.87 | 17.87 | 17.9 | 17.38 | 3.72M |
| August 14, 2025 | 18.18 | 17.39 | 17.39 | 18.18 | 17.38 | 6.56M |
| August 13, 2025 | 18.37 | 18.17 | 18.17 | 18.44 | 18.12 | 3.87M |
| August 12, 2025 | 18.58 | 18.37 | 18.37 | 18.77 | 18.09 | 3.94M |
| August 11, 2025 | 18.33 | 18.6 | 18.6 | 18.61 | 18.1 | 4.13M |
| August 08, 2025 | 18.35 | 18.18 | 18.18 | 18.41 | 17.94 | 3.82M |
| August 07, 2025 | 18.42 | 18.3 | 18.3 | 18.74 | 18.25 | 4.93M |
| August 06, 2025 | 18.8 | 18.48 | 18.48 | 18.94 | 18.47 | 4.91M |
| August 05, 2025 | 19.06 | 18.8 | 18.8 | 19.18 | 18.68 | 5.18M |
| August 04, 2025 | 19.01 | 19.07 | 19.07 | 19.15 | 18.46 | 7.73M |
| August 01, 2025 | 18.63 | 19.15 | 19.15 | 19.39 | 18.52 | 9.06M |
| July 31, 2025 | 18.45 | 18.79 | 18.79 | 19.15 | 18.38 | 7.68M |
| July 30, 2025 | 18.44 | 18.52 | 18.52 | 19.04 | 18.3 | 6.77M |
| July 29, 2025 | 18.55 | 18.44 | 18.44 | 18.59 | 18.22 | 4.27M |
| July 28, 2025 | 18.34 | 18.42 | 18.42 | 18.58 | 18.28 | 3.43M |
| July 25, 2025 | 18.37 | 18.33 | 18.33 | 18.61 | 18.18 | 4.33M |
| July 24, 2025 | 18 | 18.35 | 18.35 | 18.56 | 17.99 | 4.02M |
| July 23, 2025 | 18.06 | 18.02 | 18.02 | 18.44 | 17.7 | 4.98M |
| July 22, 2025 | 17.98 | 18.01 | 18.01 | 18.15 | 17.81 | 3.48M |
| July 21, 2025 | 17.9 | 18.07 | 18.07 | 18.3 | 17.81 | 4.17M |
| July 18, 2025 | 18.09 | 17.96 | 17.96 | 18.09 | 17.76 | 3.41M |
| July 17, 2025 | 18 | 18.09 | 18.09 | 18.18 | 17.86 | 4.28M |
| July 16, 2025 | 17.8 | 17.95 | 17.95 | 18 | 17.65 | 3.94M |
| July 15, 2025 | 18.3 | 17.8 | 17.8 | 18.3 | 17.53 | 7.26M |
| July 14, 2025 | 17.33 | 18.3 | 18.3 | 19.25 | 17.3 | 13.6M |
| July 11, 2025 | 16.91 | 17.33 | 17.33 | 17.35 | 16.79 | 5.23M |
| July 10, 2025 | 16.92 | 16.89 | 16.89 | 17.05 | 16.76 | 2.61M |
| July 09, 2025 | 17.08 | 16.87 | 16.87 | 17.08 | 16.77 | 3.34M |
| July 08, 2025 | 17 | 17.08 | 17.08 | 17.56 | 16.93 | 4.88M |
| July 07, 2025 | 17.24 | 16.95 | 16.95 | 17.39 | 16.92 | 3.53M |
| July 04, 2025 | 17.28 | 17.21 | 17.21 | 17.44 | 17.04 | 2.87M |
| July 03, 2025 | 17.09 | 17.27 | 17.27 | 17.3 | 17.04 | 2.46M |
| July 02, 2025 | 17.34 | 17.13 | 17.13 | 17.35 | 16.95 | 2.42M |
| July 01, 2025 | 17.27 | 17.32 | 17.32 | 17.42 | 17.1 | 2.52M |
| June 30, 2025 | 17.11 | 17.24 | 17.24 | 17.26 | 17.01 | 1.98M |
| June 27, 2025 | 17.07 | 17.11 | 17.11 | 17.22 | 17 | 2.46M |
| June 26, 2025 | 17.65 | 17.08 | 17.08 | 17.73 | 17.04 | 3.04M |
| June 25, 2025 | 17.59 | 17.47 | 17.47 | 17.59 | 17.08 | 3.07M |
| June 24, 2025 | 16.96 | 17.37 | 17.37 | 17.5 | 16.96 | 3.14M |
| June 23, 2025 | 16.41 | 16.87 | 16.87 | 16.96 | 16.34 | 2.5M |
| June 20, 2025 | 16.65 | 16.55 | 16.55 | 16.78 | 16.19 | 2.12M |
| June 19, 2025 | 17.02 | 16.56 | 16.55 | 17.33 | 16.52 | 3.33M |
| June 18, 2025 | 17.35 | 17.19 | 17.18 | 17.35 | 16.9 | 2.87M |
| June 17, 2025 | 17.79 | 17.41 | 17.4 | 18.28 | 17.3 | 3.48M |
| June 16, 2025 | 17.48 | 17.66 | 17.65 | 18.16 | 17.44 | 3.55M |
| June 13, 2025 | 18.23 | 17.49 | 17.49 | 18.37 | 17.46 | 4.58M |
| June 12, 2025 | 18.6 | 18.4 | 18.4 | 18.6 | 18.2 | 2.43M |
| June 11, 2025 | 18.51 | 18.44 | 18.44 | 18.8 | 18.29 | 3.44M |
| June 10, 2025 | 18.65 | 18.55 | 18.55 | 18.81 | 18.08 | 5.31M |
| June 09, 2025 | 17.98 | 18.5 | 18.5 | 19.25 | 17.88 | 6.89M |
| June 06, 2025 | 17.9 | 17.9 | 17.9 | 18.35 | 17.76 | 2.87M |
| June 05, 2025 | 18.39 | 17.92 | 17.92 | 18.39 | 17.58 | 4.99M |
| June 04, 2025 | 18.36 | 18.32 | 18.32 | 18.64 | 18 | 3.5M |
| June 03, 2025 | 17.66 | 18.2 | 18.2 | 19 | 17.66 | 5.38M |
| May 30, 2025 | 18.03 | 17.8 | 17.8 | 18.39 | 17.66 | 3.31M |
| May 29, 2025 | 17.6 | 17.95 | 17.95 | 18.08 | 17.35 | 3.28M |
| May 28, 2025 | 17.88 | 17.5 | 17.5 | 18.18 | 17.33 | 2.96M |
| May 27, 2025 | 18.15 | 17.87 | 17.87 | 18.15 | 17.64 | 3.83M |
| May 26, 2025 | 18.54 | 18.16 | 18.16 | 18.78 | 18.06 | 4.09M |