18.08
+0.14(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.19 | 18.08 | 18.08 | 18.33 | 18.01 | 11.52M |
| August 15, 2025 | 17.4 | 17.94 | 17.94 | 18.03 | 17.4 | 12.11M |
| August 14, 2025 | 18.33 | 17.34 | 17.34 | 18.69 | 17.34 | 18.8M |
| August 13, 2025 | 18.7 | 18.5 | 18.5 | 18.96 | 18.3 | 17.83M |
| August 12, 2025 | 19.02 | 18.88 | 18.88 | 19.12 | 18.52 | 24.36M |
| August 11, 2025 | 18.34 | 19.53 | 19.53 | 19.85 | 18 | 35.71M |
| August 08, 2025 | 18.25 | 18.78 | 18.78 | 20.88 | 18.05 | 43.68M |
| August 07, 2025 | 17.85 | 18.1 | 18.1 | 18.44 | 17.51 | 32.68M |
| August 06, 2025 | 18.62 | 17.69 | 17.69 | 18.62 | 17.6 | 41.34M |
| August 05, 2025 | 15.57 | 18.62 | 18.62 | 18.62 | 15.51 | 31.95M |
| August 04, 2025 | 15.12 | 15.52 | 15.52 | 15.53 | 15.08 | 4.32M |
| August 01, 2025 | 15.01 | 15.23 | 15.23 | 15.26 | 14.9 | 3.24M |
| July 31, 2025 | 15.25 | 15.04 | 15.04 | 15.39 | 15 | 4.35M |
| July 30, 2025 | 15.54 | 15.25 | 15.25 | 15.55 | 15.09 | 4.78M |
| July 29, 2025 | 15.68 | 15.56 | 15.56 | 15.72 | 15.36 | 4.7M |
| July 28, 2025 | 15.55 | 15.73 | 15.73 | 15.8 | 15.46 | 5.31M |
| July 25, 2025 | 15.43 | 15.52 | 15.52 | 15.57 | 15.26 | 4.37M |
| July 24, 2025 | 15.48 | 15.47 | 15.47 | 15.61 | 15.37 | 4.9M |
| July 23, 2025 | 15.78 | 15.48 | 15.48 | 15.85 | 15.41 | 6.33M |
| July 22, 2025 | 15.76 | 15.74 | 15.74 | 15.95 | 15.58 | 6.95M |
| July 21, 2025 | 15.56 | 15.68 | 15.68 | 15.75 | 15.37 | 6.16M |
| July 18, 2025 | 15.64 | 15.57 | 15.57 | 16 | 15.48 | 12.07M |
| July 17, 2025 | 14.89 | 15.36 | 15.36 | 15.54 | 14.79 | 8.86M |
| July 16, 2025 | 14.72 | 14.85 | 14.85 | 14.95 | 14.64 | 3.12M |
| July 15, 2025 | 14.97 | 14.71 | 14.71 | 15.01 | 14.57 | 4.76M |
| July 14, 2025 | 14.79 | 14.95 | 14.95 | 15.03 | 14.75 | 3.72M |
| July 11, 2025 | 15.14 | 14.8 | 14.8 | 15.23 | 14.63 | 7.78M |
| July 10, 2025 | 14.86 | 15.09 | 15.09 | 15.4 | 14.74 | 6.37M |
| July 09, 2025 | 15.47 | 14.97 | 14.97 | 15.68 | 14.95 | 8.38M |
| July 08, 2025 | 15.42 | 15.47 | 15.47 | 15.47 | 15.29 | 4.81M |
| July 07, 2025 | 15.31 | 15.41 | 15.41 | 15.49 | 15.26 | 4.31M |
| July 04, 2025 | 15.8 | 15.39 | 15.39 | 16.16 | 15.31 | 8M |
| July 03, 2025 | 15.75 | 15.92 | 15.92 | 15.95 | 15.55 | 8.75M |
| July 02, 2025 | 15.31 | 15.96 | 15.96 | 15.96 | 15.08 | 14.18M |
| July 01, 2025 | 15.53 | 15.36 | 15.36 | 15.79 | 15.14 | 8M |
| June 30, 2025 | 15.23 | 15.47 | 15.47 | 15.56 | 15.21 | 6.82M |
| June 27, 2025 | 15.4 | 15.28 | 15.28 | 15.5 | 15.22 | 9.68M |
| June 26, 2025 | 14.8 | 15.65 | 15.65 | 15.78 | 14.73 | 16.63M |
| June 25, 2025 | 14.75 | 14.86 | 14.86 | 15.21 | 14.48 | 11.68M |
| June 24, 2025 | 14.66 | 14.75 | 14.75 | 14.95 | 14.59 | 10.38M |
| June 23, 2025 | 14.4 | 14.8 | 14.8 | 14.83 | 14.32 | 8.57M |
| June 20, 2025 | 15.12 | 14.51 | 14.51 | 15.45 | 14.5 | 13.97M |
| June 19, 2025 | 16.3 | 15.3 | 15.3 | 16.32 | 15.22 | 19.02M |
| June 18, 2025 | 15.52 | 16.8 | 16.8 | 17.11 | 15.5 | 25.37M |
| June 17, 2025 | 15.03 | 16.02 | 16.02 | 16.2 | 15.03 | 22.19M |
| June 16, 2025 | 15.3 | 15.08 | 15.08 | 15.54 | 14.98 | 14.79M |
| June 13, 2025 | 14.49 | 15.57 | 15.57 | 16.69 | 14.22 | 23.42M |
| June 12, 2025 | 14.74 | 14.54 | 14.54 | 14.74 | 14.36 | 7.96M |
| June 11, 2025 | 14.15 | 14.75 | 14.75 | 14.88 | 14.04 | 12.06M |
| June 10, 2025 | 14.32 | 14.11 | 14.11 | 14.58 | 13.92 | 6.82M |
| June 09, 2025 | 14.3 | 14.34 | 14.34 | 14.43 | 14.19 | 5.15M |
| June 06, 2025 | 14.16 | 14.25 | 14.25 | 14.42 | 14.04 | 6.25M |
| June 05, 2025 | 14.29 | 14.14 | 14.14 | 14.43 | 14.08 | 5.02M |
| June 04, 2025 | 14.14 | 14.29 | 14.29 | 14.38 | 14.03 | 5.19M |
| June 03, 2025 | 13.93 | 13.99 | 13.99 | 14.18 | 13.93 | 4.26M |
| May 30, 2025 | 14.34 | 13.97 | 13.97 | 14.41 | 13.91 | 5.76M |
| May 29, 2025 | 14.3 | 14.46 | 14.34 | 14.65 | 14.24 | 8.54M |
| May 28, 2025 | 14.18 | 14.37 | 14.37 | 14.65 | 14.08 | 9.7M |
| May 27, 2025 | 14.37 | 14.17 | 14.17 | 14.41 | 14.01 | 7.71M |
| May 26, 2025 | 13.5 | 14.26 | 14.26 | 14.38 | 13.5 | 11.17M |