18.04
-0.11(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.37 | 18.04 | 18.04 | 18.5 | 18 | 4.74M |
| August 15, 2025 | 17.41 | 18.15 | 18.15 | 18.18 | 17.41 | 4.42M |
| August 14, 2025 | 18.07 | 17.44 | 17.44 | 18.08 | 17.41 | 2.8M |
| August 13, 2025 | 17.98 | 17.97 | 17.97 | 18.18 | 17.82 | 2.99M |
| August 12, 2025 | 18.03 | 17.94 | 17.94 | 18.16 | 17.83 | 2.59M |
| August 11, 2025 | 17.83 | 18.08 | 18.08 | 18.17 | 17.8 | 3.59M |
| August 08, 2025 | 17.61 | 17.82 | 17.82 | 17.85 | 17.46 | 2.88M |
| August 07, 2025 | 17.62 | 17.67 | 17.67 | 17.86 | 17.52 | 3.06M |
| August 06, 2025 | 17.66 | 17.62 | 17.62 | 17.67 | 17.45 | 2.95M |
| August 05, 2025 | 17.26 | 17.63 | 17.63 | 17.72 | 17.24 | 4.64M |
| August 04, 2025 | 17.03 | 17.23 | 17.23 | 17.24 | 16.9 | 2.34M |
| August 01, 2025 | 16.75 | 17.12 | 17.12 | 17.12 | 16.63 | 3.34M |
| July 31, 2025 | 16.89 | 16.69 | 16.69 | 16.97 | 16.6 | 2.12M |
| July 30, 2025 | 16.96 | 16.89 | 16.89 | 17.19 | 16.71 | 2.51M |
| July 29, 2025 | 17.15 | 16.97 | 16.97 | 17.21 | 16.89 | 2.37M |
| July 28, 2025 | 17.02 | 17.22 | 17.22 | 17.24 | 17.02 | 2.44M |
| July 25, 2025 | 17.05 | 17.06 | 17.06 | 17.1 | 16.85 | 2.83M |
| July 24, 2025 | 17.08 | 17.11 | 17.11 | 17.17 | 17.01 | 2.81M |
| July 23, 2025 | 17.45 | 17.08 | 17.08 | 17.45 | 17 | 4.07M |
| July 22, 2025 | 17.75 | 17.48 | 17.48 | 17.75 | 17.3 | 4.62M |
| July 21, 2025 | 17.18 | 17.83 | 17.83 | 17.85 | 17.14 | 6.2M |
| July 18, 2025 | 17.57 | 17.26 | 17.26 | 17.84 | 17.18 | 7.81M |
| July 17, 2025 | 17.31 | 17.56 | 17.56 | 17.68 | 17.31 | 4.57M |
| July 16, 2025 | 17.39 | 17.33 | 17.33 | 17.46 | 17.15 | 2.31M |
| July 15, 2025 | 17.42 | 17.42 | 17.42 | 17.58 | 17.02 | 3.65M |
| July 14, 2025 | 16.97 | 17.49 | 17.49 | 17.63 | 16.88 | 6.38M |
| July 11, 2025 | 17.16 | 17.02 | 17.02 | 17.4 | 16.66 | 3.3M |
| July 10, 2025 | 17.17 | 17.15 | 17.15 | 17.49 | 17.01 | 3.67M |
| July 09, 2025 | 16.99 | 17.23 | 17.23 | 17.95 | 16.87 | 8.1M |
| July 08, 2025 | 16.89 | 16.9 | 16.9 | 16.97 | 16.68 | 1.9M |
| July 07, 2025 | 16.52 | 16.8 | 16.8 | 16.94 | 16.4 | 2.59M |
| July 04, 2025 | 17.45 | 17.11 | 17.11 | 17.48 | 17.08 | 2.79M |
| July 03, 2025 | 17.52 | 17.5 | 17.5 | 17.58 | 17.33 | 1.93M |
| July 02, 2025 | 17.7 | 17.53 | 17.53 | 17.75 | 17.4 | 2.24M |
| July 01, 2025 | 17.67 | 17.7 | 17.7 | 17.86 | 17.45 | 3.14M |
| June 30, 2025 | 18 | 17.69 | 17.69 | 18.17 | 17.53 | 4.83M |
| June 27, 2025 | 16.79 | 17.8 | 17.8 | 17.95 | 16.78 | 8.12M |
| June 26, 2025 | 16.7 | 16.6 | 16.6 | 16.75 | 16.45 | 1.73M |
| June 25, 2025 | 16.83 | 16.7 | 16.7 | 16.83 | 16.53 | 1.95M |
| June 24, 2025 | 16.43 | 16.76 | 16.76 | 16.81 | 16.39 | 1.55M |
| June 23, 2025 | 16.08 | 16.37 | 16.37 | 16.44 | 15.98 | 1.59M |
| June 20, 2025 | 16.13 | 16.08 | 16.08 | 16.41 | 15.97 | 2.14M |
| June 19, 2025 | 16.8 | 16.18 | 16.18 | 16.97 | 16.1 | 3.07M |
| June 18, 2025 | 17.12 | 16.9 | 16.9 | 17.12 | 16.65 | 2.47M |
| June 17, 2025 | 17.29 | 17.12 | 17.12 | 17.33 | 16.95 | 2.49M |
| June 16, 2025 | 17.37 | 17.24 | 17.24 | 17.55 | 17.17 | 2.91M |
| June 13, 2025 | 17.79 | 17.46 | 17.46 | 17.86 | 17.34 | 5.14M |
| June 12, 2025 | 17.51 | 17.92 | 17.92 | 18.44 | 17.2 | 8.51M |
| June 11, 2025 | 17.55 | 17.51 | 17.51 | 18.27 | 17.45 | 6.09M |
| June 10, 2025 | 17.15 | 17.64 | 17.64 | 18.27 | 17.12 | 8.43M |
| June 09, 2025 | 17.02 | 17.14 | 17.14 | 17.15 | 16.93 | 1.32M |
| June 06, 2025 | 16.9 | 17.04 | 17.04 | 17.16 | 16.8 | 1.43M |
| June 05, 2025 | 16.88 | 16.84 | 16.84 | 16.95 | 16.78 | 1.23M |
| June 04, 2025 | 16.79 | 16.88 | 16.88 | 16.96 | 16.78 | 1.44M |
| June 03, 2025 | 16.67 | 16.82 | 16.82 | 16.85 | 16.61 | 1.56M |
| May 30, 2025 | 16.72 | 16.71 | 16.71 | 16.96 | 16.6 | 2.67M |
| May 29, 2025 | 16.39 | 16.7 | 16.7 | 16.8 | 16.32 | 2.65M |
| May 28, 2025 | 16.46 | 16.35 | 16.35 | 16.68 | 16.31 | 1.15M |
| May 27, 2025 | 16.36 | 16.53 | 16.53 | 16.53 | 16.15 | 1.12M |
| May 26, 2025 | 16.24 | 16.38 | 16.38 | 16.48 | 16.2 | 835,732 |