18.25
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.23 | 18.25 | 18.25 | 18.3 | 18.01 | 8.6M |
| August 21, 2025 | 18.29 | 18.26 | 18.26 | 18.33 | 18.05 | 7.91M |
| August 20, 2025 | 18.36 | 18.26 | 18.26 | 18.5 | 18 | 11.3M |
| August 19, 2025 | 18.83 | 18.62 | 18.62 | 19.07 | 18.53 | 12.95M |
| August 18, 2025 | 18.9 | 18.82 | 18.82 | 19.48 | 18.64 | 19.59M |
| August 15, 2025 | 18.39 | 18.34 | 18.34 | 18.53 | 18.14 | 8.88M |
| August 14, 2025 | 18.6 | 18.12 | 18.12 | 18.72 | 18.05 | 11.05M |
| August 13, 2025 | 18.4 | 18.52 | 18.52 | 18.63 | 18.18 | 12.54M |
| August 12, 2025 | 18.6 | 18.49 | 18.49 | 19.38 | 18.39 | 16.63M |
| August 11, 2025 | 17.86 | 18.52 | 18.52 | 18.68 | 17.85 | 18.41M |
| August 08, 2025 | 20.25 | 18.1 | 18.1 | 20.3 | 17.9 | 32.7M |
| August 07, 2025 | 19.35 | 19.81 | 19.81 | 19.91 | 19.1 | 21.76M |
| August 06, 2025 | 19.55 | 19.19 | 19.19 | 19.75 | 19.05 | 18.18M |
| August 05, 2025 | 20.2 | 19.51 | 19.51 | 20.54 | 19.5 | 27.62M |
| August 04, 2025 | 19.53 | 20.54 | 20.54 | 20.85 | 19.16 | 24.13M |
| August 01, 2025 | 20.27 | 19.8 | 19.8 | 20.5 | 19.74 | 28.48M |
| July 31, 2025 | 20.48 | 20.7 | 20.7 | 21.06 | 19.88 | 42.24M |
| July 30, 2025 | 18.71 | 20.48 | 20.48 | 21.54 | 18.71 | 50.84M |
| July 29, 2025 | 19.13 | 18.68 | 18.68 | 19.78 | 18.55 | 36.36M |
| July 28, 2025 | 18.02 | 19.52 | 19.52 | 20.08 | 18 | 59.31M |
| July 25, 2025 | 16.21 | 18.82 | 18.82 | 18.82 | 16.21 | 30.35M |
| July 24, 2025 | 15.23 | 15.68 | 15.68 | 15.83 | 15.18 | 8.74M |
| July 23, 2025 | 15.2 | 15.08 | 15.08 | 15.3 | 15.05 | 4.46M |
| July 22, 2025 | 15.28 | 15.2 | 15.2 | 15.4 | 15.13 | 4.44M |
| July 21, 2025 | 15.12 | 15.32 | 15.32 | 15.33 | 15.11 | 3.4M |
| July 18, 2025 | 15.3 | 15.17 | 15.17 | 15.3 | 15 | 3.89M |
| July 17, 2025 | 15 | 15.31 | 15.31 | 15.42 | 14.95 | 6.55M |
| July 16, 2025 | 14.91 | 15 | 15 | 15.02 | 14.84 | 2.89M |
| July 15, 2025 | 14.99 | 14.92 | 14.92 | 15.04 | 14.7 | 4.92M |
| July 14, 2025 | 14.98 | 15 | 15 | 15.04 | 14.87 | 3.54M |
| July 11, 2025 | 14.9 | 14.94 | 14.94 | 15.09 | 14.84 | 3.44M |
| July 10, 2025 | 14.83 | 14.9 | 14.9 | 15.05 | 14.75 | 4.21M |
| July 09, 2025 | 14.84 | 14.82 | 14.82 | 14.95 | 14.75 | 4.35M |
| July 08, 2025 | 14.59 | 14.85 | 14.85 | 15 | 14.52 | 6.51M |
| July 07, 2025 | 14.51 | 14.62 | 14.62 | 14.86 | 14.42 | 3.68M |
| July 04, 2025 | 14.58 | 14.51 | 14.51 | 14.7 | 14.48 | 3.74M |
| July 03, 2025 | 14.58 | 14.58 | 14.58 | 14.68 | 14.49 | 3.18M |
| July 02, 2025 | 14.56 | 14.57 | 14.57 | 14.64 | 14.42 | 4.88M |
| July 01, 2025 | 14.39 | 14.55 | 14.55 | 14.65 | 14.34 | 6.03M |
| June 30, 2025 | 14.02 | 14.34 | 14.34 | 14.35 | 13.98 | 4.14M |
| June 27, 2025 | 13.93 | 14 | 14 | 14.1 | 13.92 | 2.68M |
| June 26, 2025 | 14.05 | 13.94 | 13.94 | 14.06 | 13.87 | 2.57M |
| June 25, 2025 | 13.95 | 14.05 | 14.05 | 14.12 | 13.87 | 3.31M |
| June 24, 2025 | 13.78 | 13.99 | 13.99 | 14 | 13.77 | 3.02M |
| June 23, 2025 | 13.32 | 13.8 | 13.8 | 13.81 | 13.32 | 3.86M |
| June 20, 2025 | 13.4 | 13.39 | 13.39 | 13.55 | 13.37 | 3.36M |
| June 19, 2025 | 13.62 | 13.39 | 13.39 | 13.62 | 13.37 | 3.84M |
| June 18, 2025 | 13.84 | 13.63 | 13.63 | 13.85 | 13.51 | 3.92M |
| June 17, 2025 | 13.91 | 13.77 | 13.77 | 14.24 | 13.71 | 6.52M |
| June 16, 2025 | 13.97 | 13.8 | 13.8 | 13.99 | 13.75 | 5.24M |
| June 13, 2025 | 14.16 | 13.93 | 13.93 | 14.32 | 13.9 | 5.53M |
| June 12, 2025 | 14.26 | 14.22 | 14.22 | 14.29 | 14.11 | 3.97M |
| June 11, 2025 | 14.37 | 14.27 | 14.27 | 14.52 | 14.24 | 3.88M |
| June 10, 2025 | 14.47 | 14.4 | 14.4 | 14.65 | 14.23 | 5.1M |
| June 09, 2025 | 14.17 | 14.39 | 14.39 | 14.47 | 14.11 | 4.5M |
| June 06, 2025 | 14.16 | 14.08 | 14.08 | 14.32 | 13.99 | 3.38M |
| June 05, 2025 | 14.4 | 14.24 | 14.24 | 14.44 | 14.11 | 3.96M |
| June 04, 2025 | 14.46 | 14.37 | 14.37 | 14.55 | 14.26 | 4.05M |
| June 03, 2025 | 14.27 | 14.47 | 14.47 | 14.53 | 14.18 | 4.59M |
| May 30, 2025 | 14.3 | 14.3 | 14.3 | 14.6 | 14.25 | 5.74M |