18.55
+0.36(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.2 | 18.55 | 18.55 | 18.77 | 18.19 | 8.07M |
| August 15, 2025 | 17.94 | 18.19 | 18.19 | 18.33 | 17.91 | 4.26M |
| August 14, 2025 | 18.08 | 17.99 | 17.99 | 18.43 | 17.93 | 4.51M |
| August 13, 2025 | 18.36 | 18.16 | 18.16 | 18.54 | 17.97 | 4.27M |
| August 12, 2025 | 18.35 | 18.27 | 18.27 | 18.5 | 18.17 | 3.75M |
| August 11, 2025 | 17.97 | 18.26 | 18.26 | 18.45 | 17.93 | 4.05M |
| August 08, 2025 | 18.02 | 17.97 | 17.97 | 18.14 | 17.83 | 2.33M |
| August 07, 2025 | 18.15 | 18.02 | 18.02 | 18.32 | 18 | 3.23M |
| August 06, 2025 | 18.18 | 18.23 | 18.23 | 18.25 | 17.93 | 3.18M |
| August 05, 2025 | 18.08 | 18.13 | 18.13 | 18.18 | 18.01 | 2.81M |
| August 04, 2025 | 18.06 | 18.08 | 18.08 | 18.25 | 17.9 | 2.79M |
| August 01, 2025 | 18.12 | 18.17 | 18.17 | 18.37 | 18.1 | 3.46M |
| July 31, 2025 | 18.6 | 18.2 | 18.2 | 18.62 | 17.81 | 7.81M |
| July 30, 2025 | 18.67 | 18.77 | 18.77 | 19.23 | 18.53 | 7.95M |
| July 29, 2025 | 18.93 | 18.8 | 18.8 | 19.28 | 18.52 | 8.71M |
| July 28, 2025 | 18.52 | 18.97 | 18.97 | 19.19 | 18.45 | 6.87M |
| July 25, 2025 | 18.85 | 18.51 | 18.51 | 18.96 | 18.46 | 4.39M |
| July 24, 2025 | 18.87 | 18.86 | 18.86 | 19.3 | 18.63 | 5.64M |
| July 23, 2025 | 19.5 | 18.81 | 18.81 | 19.68 | 18.77 | 9.08M |
| July 22, 2025 | 18.35 | 19.3 | 19.3 | 19.35 | 18.15 | 9.46M |
| July 21, 2025 | 18.2 | 18.36 | 18.36 | 18.44 | 18.16 | 2.42M |
| July 18, 2025 | 18.25 | 18.29 | 18.29 | 18.38 | 18.13 | 2.27M |
| July 17, 2025 | 18.02 | 18.28 | 18.28 | 18.28 | 18.01 | 1.95M |
| July 16, 2025 | 17.94 | 18.02 | 18.02 | 18.16 | 17.89 | 2.2M |
| July 15, 2025 | 18.15 | 17.93 | 17.93 | 18.31 | 17.81 | 2.85M |
| July 14, 2025 | 18.67 | 18.25 | 18.25 | 18.67 | 18.2 | 3.05M |
| July 11, 2025 | 18.36 | 18.67 | 18.67 | 18.78 | 18.3 | 4.58M |
| July 10, 2025 | 18.32 | 18.43 | 18.43 | 18.6 | 18.13 | 2.52M |
| July 09, 2025 | 18.46 | 18.35 | 18.35 | 18.75 | 18.28 | 2.91M |
| July 08, 2025 | 18.36 | 18.33 | 18.33 | 18.56 | 18.24 | 2.34M |
| July 07, 2025 | 18.7 | 18.21 | 18.21 | 18.75 | 18.1 | 3.99M |
| July 04, 2025 | 18.91 | 18.77 | 18.77 | 19.07 | 18.68 | 2.61M |
| July 03, 2025 | 18.99 | 18.9 | 18.9 | 19.29 | 18.86 | 2.4M |
| July 02, 2025 | 19.46 | 19.08 | 19.08 | 19.7 | 18.96 | 3.52M |
| July 01, 2025 | 19.33 | 19.5 | 19.5 | 19.8 | 19.1 | 4.3M |
| June 30, 2025 | 18.33 | 19.3 | 19.3 | 19.76 | 18.24 | 8.68M |
| June 27, 2025 | 18.55 | 18.24 | 18.24 | 18.68 | 18.18 | 3.46M |
| June 26, 2025 | 18.91 | 18.5 | 18.5 | 18.94 | 18.31 | 4.54M |
| June 25, 2025 | 18.74 | 18.79 | 18.79 | 19.06 | 18.6 | 5.58M |
| June 24, 2025 | 17.42 | 18.69 | 18.69 | 18.8 | 17.42 | 10.28M |
| June 23, 2025 | 16.87 | 17.49 | 17.49 | 17.67 | 16.83 | 8.6M |
| June 20, 2025 | 16.8 | 17.03 | 17.03 | 17.34 | 16.8 | 4.63M |
| June 19, 2025 | 17.2 | 16.87 | 16.87 | 17.37 | 16.83 | 5.27M |
| June 18, 2025 | 17.46 | 17.37 | 17.37 | 18.17 | 17.23 | 7.31M |
| June 17, 2025 | 17.85 | 17.38 | 17.38 | 17.9 | 17.25 | 5.91M |
| June 16, 2025 | 17.95 | 17.86 | 17.86 | 18.19 | 17.6 | 6.09M |
| June 13, 2025 | 19.2 | 17.99 | 17.99 | 19.43 | 17.9 | 9.17M |
| June 12, 2025 | 19.07 | 19.33 | 19.33 | 19.63 | 18.85 | 5.31M |
| June 11, 2025 | 20.12 | 19.07 | 19.07 | 20.4 | 19.04 | 7.26M |
| June 10, 2025 | 20.38 | 20.06 | 20.06 | 20.57 | 20.04 | 4.55M |
| June 09, 2025 | 20.19 | 20.32 | 20.32 | 20.7 | 19.7 | 9.25M |
| June 06, 2025 | 20.8 | 20.42 | 20.42 | 22.58 | 20.15 | 17.57M |
| June 05, 2025 | 20.65 | 20.57 | 20.57 | 21.46 | 20.36 | 6.56M |
| June 04, 2025 | 20.66 | 20.71 | 20.71 | 21.04 | 20.53 | 3.38M |
| June 03, 2025 | 20.4 | 20.6 | 20.6 | 20.79 | 20.1 | 3.53M |
| May 30, 2025 | 20.97 | 20.66 | 20.66 | 21.24 | 19.96 | 3.1M |
| May 29, 2025 | 20.88 | 21.03 | 21.03 | 21.1 | 20.63 | 4.18M |
| May 28, 2025 | 20.87 | 20.81 | 20.81 | 21.06 | 20.64 | 2.98M |
| May 27, 2025 | 20.82 | 20.8 | 20.71 | 21.07 | 20.65 | 3.52M |
| May 26, 2025 | 20.32 | 20.9 | 20.81 | 21.2 | 20.13 | 5.48M |