18.02
+0.16(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.85 | 18.02 | 18.02 | 18.19 | 17.81 | 6.96M |
| August 15, 2025 | 17.55 | 17.86 | 17.86 | 17.94 | 17.55 | 4.61M |
| August 14, 2025 | 18.05 | 17.76 | 17.76 | 18.23 | 17.73 | 6.35M |
| August 13, 2025 | 18.1 | 18.04 | 18.04 | 18.16 | 17.87 | 5.78M |
| August 12, 2025 | 18.38 | 18.03 | 18.03 | 18.38 | 17.91 | 7.64M |
| August 11, 2025 | 18.16 | 18.28 | 18.28 | 18.53 | 18.1 | 7.93M |
| August 08, 2025 | 18.31 | 18.24 | 18.24 | 18.31 | 18.03 | 10.56M |
| August 07, 2025 | 17.73 | 18.41 | 18.41 | 18.55 | 17.48 | 23.56M |
| August 06, 2025 | 17.63 | 17.68 | 17.68 | 17.76 | 17.54 | 5.26M |
| August 05, 2025 | 17.56 | 17.65 | 17.65 | 17.69 | 17.5 | 4.92M |
| August 04, 2025 | 17.11 | 17.58 | 17.58 | 17.62 | 17.06 | 5.63M |
| August 01, 2025 | 17.14 | 17.24 | 17.24 | 17.25 | 16.98 | 4.29M |
| July 31, 2025 | 17.64 | 17.08 | 17.08 | 17.74 | 16.99 | 8.96M |
| July 30, 2025 | 17.43 | 17.75 | 17.75 | 18.08 | 17.34 | 11.35M |
| July 29, 2025 | 17.55 | 17.52 | 17.52 | 17.8 | 17.33 | 4.6M |
| July 28, 2025 | 17.12 | 17.54 | 17.54 | 17.6 | 17.12 | 5.66M |
| July 25, 2025 | 17.42 | 17.25 | 17.25 | 17.55 | 17.15 | 4.67M |
| July 24, 2025 | 17.2 | 17.43 | 17.43 | 17.45 | 17.17 | 5.32M |
| July 23, 2025 | 17.71 | 17.22 | 17.22 | 17.75 | 17.15 | 7.78M |
| July 22, 2025 | 17.64 | 17.77 | 17.77 | 17.95 | 17.61 | 8.15M |
| July 21, 2025 | 17.6 | 17.66 | 17.66 | 17.77 | 17.43 | 6.55M |
| July 18, 2025 | 17.42 | 17.52 | 17.52 | 17.75 | 17.35 | 6.71M |
| July 17, 2025 | 17.28 | 17.36 | 17.36 | 17.43 | 17.2 | 4.11M |
| July 16, 2025 | 17.15 | 17.28 | 17.28 | 17.3 | 17.04 | 4.34M |
| July 15, 2025 | 17.5 | 17.06 | 17.06 | 17.6 | 17.04 | 6.19M |
| July 14, 2025 | 17.61 | 17.61 | 17.61 | 17.69 | 17.32 | 5.26M |
| July 11, 2025 | 17.55 | 17.64 | 17.64 | 17.79 | 17.4 | 7.85M |
| July 10, 2025 | 17.71 | 17.64 | 17.64 | 17.78 | 17.3 | 8.8M |
| July 09, 2025 | 17.35 | 17.74 | 17.74 | 18 | 17.22 | 12.95M |
| July 08, 2025 | 17.4 | 17.31 | 17.31 | 17.45 | 17.17 | 7.8M |
| July 07, 2025 | 17 | 17.37 | 17.37 | 17.53 | 16.73 | 8.92M |
| July 04, 2025 | 17.5 | 17.26 | 17.26 | 17.9 | 17.2 | 13.74M |
| July 03, 2025 | 17.41 | 17.47 | 17.47 | 17.6 | 17.38 | 6.96M |
| July 02, 2025 | 17.6 | 17.44 | 17.44 | 17.71 | 17.32 | 8.86M |
| July 01, 2025 | 17.7 | 17.67 | 17.67 | 17.9 | 17.41 | 12.03M |
| June 30, 2025 | 17.26 | 17.73 | 17.73 | 17.78 | 17.23 | 15.6M |
| June 27, 2025 | 17.29 | 17.4 | 17.25 | 17.55 | 16.99 | 11.95M |
| June 26, 2025 | 17.51 | 17.45 | 17.3 | 17.88 | 17.13 | 18.4M |
| June 25, 2025 | 17.06 | 17.59 | 17.44 | 17.59 | 16.88 | 19.93M |
| June 24, 2025 | 17.16 | 17.22 | 17.08 | 17.86 | 17 | 25.97M |
| June 23, 2025 | 18.35 | 18.93 | 18.77 | 19.58 | 17.81 | 26.43M |
| June 20, 2025 | 17.82 | 18.2 | 18.2 | 18.74 | 17.8 | 19.12M |
| June 19, 2025 | 19.24 | 18.65 | 18.65 | 20.27 | 18.21 | 32.63M |
| June 18, 2025 | 18.63 | 20.38 | 20.38 | 20.5 | 18.17 | 41.71M |
| June 17, 2025 | 17.93 | 18.66 | 18.66 | 19.5 | 17.68 | 31.2M |
| June 16, 2025 | 17.6 | 18.98 | 18.98 | 19.25 | 17.08 | 39.86M |
| June 13, 2025 | 15.49 | 18.54 | 18.54 | 18.54 | 15.49 | 35.29M |
| June 12, 2025 | 15.34 | 15.45 | 15.45 | 15.45 | 15.25 | 1.58M |
| June 11, 2025 | 15.34 | 15.34 | 15.34 | 15.41 | 15.27 | 1.32M |
| June 10, 2025 | 15.48 | 15.31 | 15.31 | 15.53 | 15.15 | 2.46M |
| June 09, 2025 | 15.22 | 15.48 | 15.48 | 15.5 | 15.2 | 2.32M |
| June 06, 2025 | 15.18 | 15.21 | 15.21 | 15.3 | 15.12 | 2.1M |
| June 05, 2025 | 15.35 | 15.18 | 15.18 | 15.35 | 15.02 | 3.1M |
| June 04, 2025 | 15.33 | 15.37 | 15.37 | 15.54 | 15.31 | 1.9M |
| June 03, 2025 | 15.49 | 15.37 | 15.37 | 15.65 | 15.22 | 3.49M |
| May 30, 2025 | 15.98 | 15.67 | 15.67 | 16 | 15.65 | 2.02M |
| May 29, 2025 | 15.89 | 15.98 | 15.98 | 15.98 | 15.82 | 2.52M |
| May 28, 2025 | 16.19 | 15.89 | 15.89 | 16.19 | 15.78 | 2.34M |
| May 27, 2025 | 15.89 | 16.03 | 16.03 | 16.09 | 15.82 | 2.58M |
| May 26, 2025 | 15.53 | 15.96 | 15.96 | 15.99 | 15.44 | 4.16M |