18.74
-1.38(-6.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 20.14 | 20.12 | 20.12 | 22.27 | 19.85 | 85.12M |
| August 18, 2025 | 18.55 | 21.25 | 21.25 | 21.25 | 18.3 | 99.7M |
| August 15, 2025 | 15.32 | 17.71 | 17.71 | 17.71 | 14.96 | 67.54M |
| August 14, 2025 | 14.78 | 14.76 | 14.76 | 15.65 | 14.7 | 26.09M |
| August 13, 2025 | 14.79 | 14.65 | 14.65 | 14.86 | 14.57 | 10.28M |
| August 12, 2025 | 14.94 | 14.83 | 14.83 | 15 | 14.64 | 10.47M |
| August 11, 2025 | 14.94 | 15 | 15 | 15.11 | 14.88 | 10.47M |
| August 08, 2025 | 15.46 | 14.94 | 14.94 | 15.47 | 14.84 | 14.51M |
| August 07, 2025 | 15.47 | 15.46 | 15.46 | 15.7 | 15.28 | 17.11M |
| August 06, 2025 | 14.8 | 15.61 | 15.61 | 15.81 | 14.63 | 29.54M |
| August 05, 2025 | 14.52 | 14.95 | 14.95 | 15.03 | 14.5 | 17.78M |
| August 04, 2025 | 14.37 | 14.55 | 14.55 | 14.57 | 14.34 | 6.17M |
| August 01, 2025 | 14.36 | 14.54 | 14.54 | 14.55 | 14.15 | 9.03M |
| July 31, 2025 | 14.41 | 14.31 | 14.31 | 14.68 | 14.24 | 8.82M |
| July 30, 2025 | 14.83 | 14.4 | 14.4 | 14.83 | 14.22 | 13.14M |
| July 29, 2025 | 14.86 | 14.8 | 14.8 | 14.97 | 14.54 | 14.31M |
| July 28, 2025 | 14.91 | 14.97 | 14.97 | 15.03 | 14.83 | 11.49M |
| July 25, 2025 | 15.16 | 15.03 | 15.03 | 15.28 | 14.8 | 18.82M |
| July 24, 2025 | 15.27 | 15.33 | 15.33 | 15.52 | 15.15 | 23.86M |
| July 23, 2025 | 16.03 | 15.45 | 15.45 | 16.49 | 15.41 | 37.43M |
| July 22, 2025 | 15.5 | 16.44 | 16.44 | 17.15 | 15.37 | 50.07M |
| July 21, 2025 | 15.23 | 15.58 | 15.58 | 16.7 | 15.22 | 42.93M |
| July 18, 2025 | 15.11 | 15 | 15 | 15.14 | 14.84 | 13.82M |
| July 17, 2025 | 14.48 | 15.11 | 15.11 | 15.45 | 14.46 | 24.43M |
| July 16, 2025 | 14.82 | 14.54 | 14.54 | 14.88 | 14.5 | 11.68M |
| July 15, 2025 | 14.61 | 15 | 15 | 15.28 | 14.18 | 20.86M |
| July 14, 2025 | 15.38 | 14.83 | 14.83 | 15.5 | 14.79 | 18.39M |
| July 11, 2025 | 14.49 | 14.88 | 14.88 | 14.93 | 14.44 | 16.5M |
| July 10, 2025 | 14.61 | 14.46 | 14.46 | 14.78 | 14.36 | 14.9M |
| July 09, 2025 | 15.23 | 14.69 | 14.69 | 15.23 | 14.68 | 18.4M |
| July 08, 2025 | 15.01 | 15.14 | 15.14 | 15.23 | 14.84 | 17.8M |
| July 07, 2025 | 14.69 | 15.15 | 15.15 | 15.26 | 14.6 | 21.05M |
| July 04, 2025 | 14.86 | 14.98 | 14.98 | 15.59 | 14.82 | 30.9M |
| July 03, 2025 | 14.8 | 14.86 | 14.86 | 14.93 | 14.7 | 14.24M |
| July 02, 2025 | 15.05 | 14.94 | 14.94 | 15.2 | 14.76 | 17.99M |
| July 01, 2025 | 15.78 | 15.23 | 15.23 | 15.86 | 15.08 | 29.67M |
| June 30, 2025 | 15.88 | 15.81 | 15.81 | 16.12 | 15.52 | 37.48M |
| June 27, 2025 | 16.3 | 15.8 | 15.8 | 17.1 | 15.72 | 63.63M |
| June 26, 2025 | 14.63 | 17.15 | 17.15 | 17.15 | 14.6 | 63.65M |
| June 25, 2025 | 13.85 | 14.29 | 14.29 | 14.36 | 13.75 | 22.08M |
| June 24, 2025 | 13.81 | 13.99 | 13.99 | 14.2 | 13.61 | 20.86M |
| June 23, 2025 | 13.13 | 13.84 | 13.84 | 13.88 | 13.05 | 21.39M |
| June 20, 2025 | 12.83 | 13.33 | 13.33 | 13.8 | 12.32 | 20.24M |
| June 19, 2025 | 13.62 | 12.87 | 12.87 | 13.62 | 12.86 | 11.66M |
| June 18, 2025 | 13.4 | 13.55 | 13.55 | 13.68 | 13.31 | 12.39M |
| June 17, 2025 | 13.45 | 13.45 | 13.45 | 13.58 | 13.26 | 9.66M |
| June 16, 2025 | 12.67 | 13.45 | 13.45 | 13.47 | 12.67 | 16.22M |
| June 13, 2025 | 13.06 | 12.7 | 12.7 | 13.17 | 12.66 | 8.17M |
| June 12, 2025 | 13.06 | 13.16 | 13.16 | 13.3 | 12.9 | 7.11M |
| June 11, 2025 | 12.99 | 13.07 | 13.07 | 13.17 | 12.99 | 5.92M |
| June 10, 2025 | 13.4 | 13.05 | 13.05 | 13.47 | 12.8 | 11.51M |
| June 09, 2025 | 13.23 | 13.47 | 13.47 | 13.69 | 13.06 | 14.37M |
| June 06, 2025 | 13.4 | 13.23 | 13.23 | 13.66 | 13.1 | 12.26M |
| June 05, 2025 | 13.07 | 13.54 | 13.54 | 13.72 | 12.96 | 15.69M |
| June 04, 2025 | 13.2 | 13.11 | 13.11 | 13.34 | 12.99 | 10.8M |
| June 03, 2025 | 13.7 | 13.3 | 13.3 | 13.72 | 13.23 | 11.77M |
| May 30, 2025 | 13.52 | 13.3 | 13.3 | 13.7 | 13.21 | 16.42M |
| May 29, 2025 | 12.98 | 13.84 | 13.84 | 13.9 | 12.8 | 27.7M |
| May 28, 2025 | 12.35 | 13.06 | 13.06 | 13.14 | 12.23 | 23.36M |
| May 27, 2025 | 12.85 | 12.39 | 12.39 | 12.9 | 12.31 | 15.77M |