18.65
+0.48(+2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.12 | 18.65 | 18.65 | 18.79 | 18.12 | 8.15M |
| August 15, 2025 | 17.6 | 18.17 | 18.17 | 18.24 | 17.53 | 7.83M |
| August 14, 2025 | 19.03 | 17.64 | 17.64 | 19.35 | 17.62 | 13.52M |
| August 13, 2025 | 18.33 | 18.66 | 18.66 | 18.66 | 18.07 | 5.76M |
| August 12, 2025 | 18.32 | 18.23 | 18.23 | 18.58 | 18.1 | 3.17M |
| August 11, 2025 | 18.11 | 18.32 | 18.32 | 18.34 | 17.98 | 3.25M |
| August 08, 2025 | 17.87 | 18.07 | 18.07 | 18.07 | 17.75 | 2.6M |
| August 07, 2025 | 18.09 | 17.93 | 17.93 | 18.16 | 17.88 | 2.5M |
| August 06, 2025 | 18.02 | 18.09 | 18.09 | 18.3 | 17.93 | 3.82M |
| August 05, 2025 | 17.75 | 18.02 | 18.02 | 18.08 | 17.75 | 3.11M |
| August 04, 2025 | 17.1 | 17.75 | 17.75 | 17.89 | 17.1 | 3.7M |
| August 01, 2025 | 17.17 | 17.26 | 17.26 | 17.43 | 17.14 | 2.59M |
| July 31, 2025 | 17.52 | 17.17 | 17.17 | 17.79 | 17.05 | 3.58M |
| July 30, 2025 | 17.76 | 17.55 | 17.55 | 17.82 | 17.41 | 3.73M |
| July 29, 2025 | 18.01 | 17.85 | 17.85 | 18.08 | 17.66 | 3.22M |
| July 28, 2025 | 17.74 | 17.95 | 17.95 | 18.04 | 17.6 | 3.91M |
| July 25, 2025 | 17.78 | 18 | 18 | 18.26 | 17.44 | 5.05M |
| July 24, 2025 | 17.7 | 17.64 | 17.64 | 17.85 | 17.58 | 2.62M |
| July 23, 2025 | 17.77 | 17.69 | 17.69 | 17.88 | 17.59 | 3.57M |
| July 22, 2025 | 18.08 | 17.82 | 17.82 | 18.32 | 17.76 | 4.03M |
| July 21, 2025 | 17.92 | 18 | 18 | 18.03 | 17.75 | 4.38M |
| July 18, 2025 | 18.27 | 18.02 | 18.02 | 18.35 | 18 | 4.4M |
| July 17, 2025 | 18.8 | 18.35 | 18.35 | 18.8 | 17.84 | 8.27M |
| July 16, 2025 | 17.18 | 18.22 | 18.22 | 18.38 | 17.18 | 10.79M |
| July 15, 2025 | 17.25 | 17.17 | 17.17 | 17.32 | 17 | 3.16M |
| July 14, 2025 | 17.03 | 17.32 | 17.32 | 17.4 | 16.83 | 4.18M |
| July 11, 2025 | 17.26 | 17.03 | 17.03 | 17.31 | 16.87 | 4.71M |
| July 10, 2025 | 17.26 | 17.31 | 17.31 | 17.38 | 16.86 | 5.2M |
| July 09, 2025 | 17.3 | 17.26 | 17.26 | 17.63 | 17.15 | 6.21M |
| July 08, 2025 | 17.08 | 17.35 | 17.35 | 17.58 | 16.81 | 8.39M |
| July 07, 2025 | 16.39 | 16.99 | 16.99 | 17.1 | 16.32 | 8.65M |
| July 04, 2025 | 16.52 | 16.43 | 16.43 | 17 | 16.4 | 5.56M |
| July 03, 2025 | 16.41 | 16.52 | 16.52 | 16.56 | 16.3 | 2.66M |
| July 02, 2025 | 16.58 | 16.36 | 16.36 | 16.58 | 16.21 | 3.06M |
| July 01, 2025 | 16.52 | 16.49 | 16.49 | 16.69 | 16.39 | 3.77M |
| June 30, 2025 | 16.35 | 16.53 | 16.53 | 16.55 | 16.3 | 2.89M |
| June 27, 2025 | 16.53 | 16.35 | 16.35 | 16.57 | 16.15 | 3.58M |
| June 26, 2025 | 16.52 | 16.46 | 16.46 | 16.63 | 16.4 | 3.33M |
| June 25, 2025 | 16.5 | 16.52 | 16.52 | 16.69 | 16.34 | 4.45M |
| June 24, 2025 | 15.93 | 16.51 | 16.51 | 16.52 | 15.9 | 6.46M |
| June 23, 2025 | 15.36 | 15.9 | 15.9 | 15.98 | 15.26 | 2.56M |
| June 20, 2025 | 15.61 | 15.42 | 15.42 | 15.91 | 15.4 | 2.23M |
| June 19, 2025 | 15.72 | 15.59 | 15.59 | 15.96 | 15.53 | 2.15M |
| June 18, 2025 | 15.75 | 15.82 | 15.82 | 15.87 | 15.54 | 1.73M |
| June 17, 2025 | 16 | 15.8 | 15.8 | 16.14 | 15.78 | 2.21M |
| June 16, 2025 | 15.83 | 15.99 | 15.99 | 16.19 | 15.83 | 1.97M |
| June 13, 2025 | 16.22 | 15.93 | 15.93 | 16.35 | 15.91 | 2.66M |
| June 12, 2025 | 16.12 | 16.34 | 16.34 | 16.5 | 16.01 | 2.61M |
| June 11, 2025 | 16.01 | 16.08 | 16.08 | 16.21 | 15.99 | 2.1M |
| June 10, 2025 | 16.29 | 15.96 | 15.96 | 16.47 | 15.8 | 3.42M |
| June 09, 2025 | 16.06 | 16.34 | 16.34 | 16.48 | 15.65 | 5.1M |
| June 06, 2025 | 15.85 | 15.81 | 15.81 | 15.96 | 15.71 | 2.53M |
| June 05, 2025 | 15.78 | 15.85 | 15.85 | 16.13 | 15.75 | 4.84M |
| June 04, 2025 | 15.48 | 15.92 | 15.92 | 15.95 | 15.19 | 6.36M |
| June 03, 2025 | 14.89 | 15.45 | 15.45 | 15.47 | 14.81 | 3.4M |
| May 30, 2025 | 15.24 | 14.95 | 14.95 | 15.24 | 14.91 | 2.76M |
| May 29, 2025 | 14.89 | 15.24 | 15.24 | 15.33 | 14.88 | 3.01M |
| May 28, 2025 | 15.03 | 14.86 | 14.86 | 15.16 | 14.79 | 2.02M |
| May 27, 2025 | 15.06 | 14.96 | 14.96 | 15.22 | 14.94 | 2.41M |
| May 26, 2025 | 15.15 | 15.18 | 15.18 | 15.28 | 14.99 | 2.37M |