18.46
+0.37(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.1 | 18.46 | 18.46 | 18.58 | 18.1 | 16.41M |
| August 15, 2025 | 17.64 | 18.09 | 18.09 | 18.28 | 17.53 | 15.36M |
| August 14, 2025 | 18.26 | 17.62 | 17.62 | 18.4 | 17.57 | 20.47M |
| August 13, 2025 | 18.47 | 18.44 | 18.44 | 18.78 | 18.1 | 19.76M |
| August 12, 2025 | 18.31 | 18.1 | 18.1 | 18.5 | 17.99 | 14.98M |
| August 11, 2025 | 17.81 | 18.28 | 18.28 | 18.73 | 17.78 | 24.01M |
| August 08, 2025 | 18.01 | 17.86 | 17.86 | 18.4 | 17.75 | 18.57M |
| August 07, 2025 | 17.26 | 18.17 | 18.17 | 18.25 | 17.19 | 30.6M |
| August 06, 2025 | 17.16 | 17.28 | 17.28 | 17.39 | 16.91 | 12.76M |
| August 05, 2025 | 17.09 | 17.21 | 17.21 | 17.29 | 17.03 | 9.95M |
| August 04, 2025 | 16.55 | 17.22 | 17.22 | 17.3 | 16.42 | 16.33M |
| August 01, 2025 | 16.87 | 16.82 | 16.82 | 16.96 | 16.6 | 11.04M |
| July 31, 2025 | 16.53 | 16.87 | 16.87 | 17.25 | 16.51 | 17.89M |
| July 30, 2025 | 16.75 | 16.69 | 16.69 | 16.92 | 16.5 | 10.3M |
| July 29, 2025 | 17.07 | 16.8 | 16.8 | 17.17 | 16.6 | 9.7M |
| July 28, 2025 | 16.9 | 16.88 | 16.88 | 17.08 | 16.71 | 12.53M |
| July 25, 2025 | 17.3 | 17.01 | 17.01 | 17.56 | 16.91 | 20.22M |
| July 24, 2025 | 16.85 | 17.46 | 17.46 | 17.76 | 16.65 | 34.81M |
| July 23, 2025 | 16.19 | 17.09 | 17.09 | 17.25 | 16.18 | 33.69M |
| July 22, 2025 | 16.25 | 16.28 | 16.28 | 16.93 | 16.16 | 17.36M |
| July 21, 2025 | 16.4 | 16.29 | 16.29 | 16.49 | 16.21 | 9M |
| July 18, 2025 | 16.35 | 16.36 | 16.36 | 16.44 | 16.14 | 9.57M |
| July 17, 2025 | 16.34 | 16.42 | 16.42 | 16.47 | 16.2 | 9.26M |
| July 16, 2025 | 15.81 | 16.23 | 16.23 | 16.27 | 15.81 | 10.52M |
| July 15, 2025 | 16.31 | 15.88 | 15.88 | 16.32 | 15.69 | 14.47M |
| July 14, 2025 | 16.2 | 16.34 | 16.34 | 16.49 | 16.19 | 9.11M |
| July 11, 2025 | 16.19 | 16.2 | 16.2 | 16.38 | 16.06 | 10.77M |
| July 10, 2025 | 16.26 | 16.29 | 16.29 | 16.7 | 16.16 | 11M |
| July 09, 2025 | 16.5 | 16.33 | 16.33 | 16.7 | 16.27 | 11.43M |
| July 08, 2025 | 16.32 | 16.65 | 16.65 | 16.94 | 16.32 | 16.57M |
| July 07, 2025 | 16.44 | 16.29 | 16.29 | 16.49 | 16.18 | 11.97M |
| July 04, 2025 | 17.21 | 16.55 | 16.55 | 17.25 | 16.44 | 24.44M |
| July 03, 2025 | 16.99 | 17.51 | 17.51 | 17.87 | 16.71 | 28.86M |
| July 02, 2025 | 16.9 | 16.98 | 16.98 | 17.28 | 16.71 | 19.67M |
| July 01, 2025 | 16.65 | 16.91 | 16.91 | 17.19 | 16.65 | 17.1M |
| June 30, 2025 | 16.59 | 16.75 | 16.75 | 16.97 | 16.32 | 16.68M |
| June 27, 2025 | 16.35 | 16.75 | 16.75 | 16.87 | 16.09 | 20.47M |
| June 26, 2025 | 16.5 | 16.39 | 16.39 | 16.96 | 16.32 | 19.82M |
| June 25, 2025 | 16.86 | 16.62 | 16.62 | 17.18 | 16.45 | 17.74M |
| June 24, 2025 | 17.03 | 16.85 | 16.85 | 17.13 | 16.69 | 16.93M |
| June 23, 2025 | 15.88 | 16.9 | 16.9 | 17.07 | 15.81 | 25.11M |
| June 20, 2025 | 16.1 | 15.75 | 15.75 | 16.18 | 15.68 | 15.42M |
| June 19, 2025 | 16.84 | 16.08 | 16.08 | 16.84 | 15.91 | 23.94M |
| June 18, 2025 | 17.21 | 16.9 | 16.9 | 17.29 | 16.68 | 19.59M |
| June 17, 2025 | 17.7 | 17.32 | 17.32 | 18.08 | 17.3 | 22.9M |
| June 16, 2025 | 17.11 | 17.89 | 17.89 | 17.95 | 16.81 | 27.96M |
| June 13, 2025 | 18.91 | 17.18 | 17.18 | 18.96 | 16.93 | 45.93M |
| June 12, 2025 | 18.75 | 19.34 | 19.34 | 19.66 | 18.48 | 46.58M |
| June 11, 2025 | 18.72 | 18.9 | 18.9 | 19.74 | 18.41 | 43.55M |
| June 10, 2025 | 17.9 | 19.06 | 19.06 | 20.18 | 17.76 | 59.21M |
| June 09, 2025 | 17.2 | 18.03 | 18.03 | 18.34 | 17.09 | 44.34M |
| June 06, 2025 | 17.81 | 17.3 | 17.3 | 18.06 | 17.12 | 46.25M |
| June 05, 2025 | 19.18 | 18.06 | 18.06 | 20.75 | 17.92 | 70.1M |
| June 04, 2025 | 17.83 | 19.92 | 19.92 | 21.02 | 17.5 | 83.24M |
| June 03, 2025 | 15.58 | 17.79 | 17.79 | 18.6 | 15.5 | 69.02M |
| May 30, 2025 | 16.09 | 15.78 | 15.78 | 16.32 | 15.1 | 51.32M |
| May 29, 2025 | 16.96 | 16.15 | 16.15 | 17.2 | 15.88 | 59.99M |
| May 28, 2025 | 14.47 | 16.91 | 16.91 | 16.91 | 14.47 | 63.76M |
| May 27, 2025 | 13.74 | 14.09 | 14.09 | 14.34 | 13.39 | 23.97M |
| May 26, 2025 | 13.8 | 13.8 | 13.8 | 13.86 | 13.49 | 15.73M |