18.58
-0.35(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.56 | 18.58 | 18.58 | 18.9 | 18.37 | 6.94M |
| August 21, 2025 | 18.7 | 18.93 | 18.93 | 19.5 | 18.51 | 10.04M |
| August 20, 2025 | 18.21 | 18.75 | 18.75 | 19.61 | 18.21 | 10.25M |
| August 19, 2025 | 18.38 | 18.29 | 18.29 | 18.48 | 18.2 | 5.3M |
| August 18, 2025 | 18.33 | 18.37 | 18.37 | 18.56 | 18.2 | 5.85M |
| August 15, 2025 | 17.99 | 18.18 | 18.18 | 18.23 | 17.99 | 4.29M |
| August 14, 2025 | 18.5 | 17.99 | 17.99 | 18.58 | 17.96 | 7.25M |
| August 13, 2025 | 18.8 | 18.58 | 18.58 | 18.8 | 18.43 | 7.44M |
| August 12, 2025 | 18.3 | 18.78 | 18.78 | 19.06 | 18.3 | 13.36M |
| August 11, 2025 | 18.33 | 18.5 | 18.5 | 18.55 | 17.92 | 11.3M |
| August 08, 2025 | 17.59 | 18.34 | 18.34 | 18.85 | 17.51 | 13.88M |
| August 07, 2025 | 17.7 | 17.71 | 17.71 | 17.75 | 17.56 | 3.4M |
| August 06, 2025 | 17.67 | 17.73 | 17.73 | 17.86 | 17.5 | 4.87M |
| August 05, 2025 | 17.22 | 17.69 | 17.69 | 17.77 | 17.18 | 5.96M |
| August 04, 2025 | 17.02 | 17.22 | 17.22 | 17.22 | 16.92 | 1.89M |
| August 01, 2025 | 17.37 | 17.1 | 17.1 | 17.37 | 16.97 | 3.15M |
| July 31, 2025 | 17.59 | 17.29 | 17.29 | 17.74 | 17.16 | 5.65M |
| July 30, 2025 | 17.43 | 17.79 | 17.79 | 17.85 | 17.31 | 7.95M |
| July 29, 2025 | 17.44 | 17.47 | 17.47 | 17.5 | 17.19 | 4M |
| July 28, 2025 | 17.47 | 17.51 | 17.51 | 17.62 | 17.39 | 3.74M |
| July 25, 2025 | 17.67 | 17.46 | 17.46 | 17.75 | 17.42 | 4.41M |
| July 24, 2025 | 17.67 | 17.71 | 17.71 | 17.82 | 17.62 | 6.75M |
| July 23, 2025 | 18.17 | 17.86 | 17.86 | 18.3 | 17.66 | 10.09M |
| July 22, 2025 | 17.07 | 18.29 | 18.29 | 18.78 | 16.91 | 18.99M |
| July 21, 2025 | 16.9 | 17.09 | 17.09 | 17.11 | 16.82 | 3.82M |
| July 18, 2025 | 16.72 | 16.9 | 16.9 | 17.28 | 16.66 | 5.11M |
| July 17, 2025 | 16.7 | 16.75 | 16.75 | 16.75 | 16.52 | 1.65M |
| July 16, 2025 | 16.52 | 16.65 | 16.65 | 16.78 | 16.5 | 2.09M |
| July 15, 2025 | 16.73 | 16.5 | 16.5 | 16.83 | 16.34 | 3.24M |
| July 14, 2025 | 16.79 | 16.81 | 16.81 | 16.95 | 16.78 | 2.32M |
| July 11, 2025 | 16.83 | 16.83 | 16.83 | 16.85 | 16.63 | 3.01M |
| July 10, 2025 | 16.96 | 16.77 | 16.77 | 16.97 | 16.68 | 2.6M |
| July 09, 2025 | 17.14 | 16.96 | 16.96 | 17.22 | 16.86 | 2.77M |
| July 08, 2025 | 17.18 | 17.14 | 17.14 | 17.18 | 17.03 | 2.34M |
| July 07, 2025 | 16.75 | 17.18 | 17.18 | 17.19 | 16.71 | 3.3M |
| July 04, 2025 | 17.1 | 16.8 | 16.8 | 17.21 | 16.76 | 3.77M |
| July 03, 2025 | 17.17 | 17.13 | 17.13 | 17.31 | 17.03 | 3.04M |
| July 02, 2025 | 17.48 | 17.19 | 17.19 | 17.55 | 17.07 | 2.94M |
| July 01, 2025 | 17.41 | 17.48 | 17.48 | 17.62 | 17.25 | 3.68M |
| June 30, 2025 | 17.33 | 17.41 | 17.41 | 17.44 | 17.25 | 3.23M |
| June 27, 2025 | 17.27 | 17.33 | 17.33 | 17.44 | 17.16 | 2.98M |
| June 26, 2025 | 17.3 | 17.23 | 17.23 | 17.5 | 17.22 | 4.23M |
| June 25, 2025 | 17.19 | 17.5 | 17.5 | 17.9 | 17.19 | 7.22M |
| June 24, 2025 | 16.57 | 17.25 | 17.25 | 17.31 | 16.57 | 5.64M |
| June 23, 2025 | 16.28 | 16.57 | 16.57 | 16.58 | 16.28 | 3.28M |
| June 20, 2025 | 17.1 | 16.58 | 16.58 | 17.83 | 16.55 | 4.07M |
| June 19, 2025 | 17.27 | 16.71 | 16.71 | 17.34 | 16.69 | 3.23M |
| June 18, 2025 | 17.37 | 17.21 | 17.21 | 17.42 | 16.82 | 4.02M |
| June 17, 2025 | 17.12 | 17.37 | 17.37 | 17.95 | 16.87 | 7.92M |
| June 16, 2025 | 16.25 | 17.11 | 17.11 | 17.2 | 16.25 | 5.06M |
| June 13, 2025 | 16.75 | 16.39 | 16.39 | 16.88 | 16.38 | 3.24M |
| June 12, 2025 | 17.08 | 16.81 | 16.81 | 17.09 | 16.72 | 4.27M |
| June 11, 2025 | 17.2 | 17.16 | 17.16 | 17.36 | 17.01 | 4.44M |
| June 10, 2025 | 17.19 | 17.38 | 17.38 | 17.46 | 16.91 | 7.55M |
| June 09, 2025 | 17.18 | 17.19 | 17.19 | 17.55 | 17.08 | 5.16M |
| June 06, 2025 | 16.52 | 17.16 | 17.16 | 17.17 | 16.36 | 7.13M |
| June 05, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.15 | 4.11M |
| June 04, 2025 | 16.71 | 16.57 | 16.57 | 16.8 | 16.48 | 3.2M |
| June 03, 2025 | 16.55 | 16.58 | 16.58 | 16.95 | 16.48 | 3.52M |
| May 30, 2025 | 17.2 | 16.64 | 16.64 | 17.42 | 16.59 | 5.68M |