18.70
-0.14(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 18.95 | 18.84 | 18.84 | 19.15 | 18.77 | 4.08M |
| August 18, 2025 | 18.51 | 18.97 | 18.97 | 19.18 | 18.51 | 6.41M |
| August 15, 2025 | 18.29 | 18.58 | 18.58 | 18.7 | 18.25 | 3.75M |
| August 14, 2025 | 18.8 | 18.34 | 18.34 | 19 | 18.3 | 4.4M |
| August 13, 2025 | 18.71 | 18.78 | 18.78 | 18.86 | 18.48 | 4.27M |
| August 12, 2025 | 18.82 | 18.7 | 18.7 | 18.97 | 18.63 | 3.75M |
| August 11, 2025 | 18.41 | 18.82 | 18.82 | 18.87 | 18.41 | 4.1M |
| August 08, 2025 | 18.42 | 18.4 | 18.4 | 18.64 | 18.21 | 3.77M |
| August 07, 2025 | 18.64 | 18.44 | 18.44 | 18.81 | 18.37 | 4.12M |
| August 06, 2025 | 18.8 | 18.68 | 18.68 | 19.1 | 18.58 | 5.4M |
| August 05, 2025 | 19 | 18.87 | 18.87 | 19.3 | 18.74 | 5.6M |
| August 04, 2025 | 18.77 | 19.09 | 19.09 | 19.31 | 18.43 | 7.71M |
| August 01, 2025 | 18.87 | 18.86 | 18.86 | 19.39 | 18.77 | 6.27M |
| July 31, 2025 | 19.02 | 18.98 | 18.98 | 19.28 | 18.79 | 8.2M |
| July 30, 2025 | 19.5 | 19.18 | 19.18 | 20.12 | 18.8 | 11.27M |
| July 29, 2025 | 19.9 | 19.7 | 19.7 | 19.99 | 19.26 | 12.84M |
| July 28, 2025 | 19.33 | 20.17 | 20.17 | 20.97 | 19.3 | 19.29M |
| July 25, 2025 | 18.62 | 19.76 | 19.76 | 20.37 | 18.12 | 20.13M |
| July 24, 2025 | 17.58 | 18.79 | 18.79 | 19.54 | 17.57 | 15.11M |
| July 23, 2025 | 17.47 | 17.56 | 17.56 | 17.74 | 17.45 | 2.7M |
| July 22, 2025 | 17.6 | 17.54 | 17.54 | 17.75 | 17.47 | 2.16M |
| July 21, 2025 | 17.6 | 17.6 | 17.6 | 17.68 | 17.42 | 2.23M |
| July 18, 2025 | 17.57 | 17.58 | 17.58 | 17.61 | 17.36 | 2M |
| July 17, 2025 | 17.49 | 17.57 | 17.57 | 17.6 | 17.4 | 2.08M |
| July 16, 2025 | 17.15 | 17.48 | 17.48 | 17.5 | 17.05 | 2.69M |
| July 15, 2025 | 17.27 | 17.17 | 17.17 | 17.43 | 16.99 | 2.15M |
| July 14, 2025 | 17.22 | 17.33 | 17.33 | 17.38 | 17.12 | 1.92M |
| July 11, 2025 | 17.13 | 17.2 | 17.2 | 17.3 | 17.04 | 2.02M |
| July 10, 2025 | 16.91 | 17.13 | 17.13 | 17.34 | 16.81 | 2.99M |
| July 09, 2025 | 16.96 | 16.96 | 16.96 | 17.02 | 16.83 | 1.58M |
| July 08, 2025 | 16.87 | 16.96 | 16.96 | 17.09 | 16.79 | 1.66M |
| July 07, 2025 | 16.85 | 16.79 | 16.79 | 16.96 | 16.73 | 1.39M |
| July 04, 2025 | 16.9 | 16.84 | 16.84 | 17.04 | 16.8 | 1.96M |
| July 03, 2025 | 16.9 | 16.93 | 16.93 | 16.99 | 16.79 | 2M |
| July 02, 2025 | 16.88 | 16.83 | 16.83 | 17 | 16.68 | 1.9M |
| July 01, 2025 | 16.85 | 16.91 | 16.91 | 17.03 | 16.71 | 2.55M |
| June 30, 2025 | 16.6 | 16.86 | 16.86 | 16.94 | 16.49 | 3.34M |
| June 27, 2025 | 16.29 | 16.41 | 16.41 | 16.48 | 16.29 | 1.12M |
| June 26, 2025 | 16.47 | 16.3 | 16.3 | 16.47 | 16.25 | 1.73M |
| June 25, 2025 | 16.42 | 16.51 | 16.51 | 16.54 | 16.25 | 1.72M |
| June 24, 2025 | 16.2 | 16.42 | 16.42 | 16.45 | 16.1 | 1.56M |
| June 23, 2025 | 15.85 | 16.09 | 16.09 | 16.16 | 15.78 | 1.4M |
| June 20, 2025 | 15.94 | 16.01 | 16.01 | 16.1 | 15.91 | 1.51M |
| June 19, 2025 | 16.19 | 15.9 | 15.9 | 16.26 | 15.86 | 1.89M |
| June 18, 2025 | 16.54 | 16.2 | 16.2 | 16.55 | 16.2 | 1.99M |
| June 17, 2025 | 16.41 | 16.55 | 16.55 | 17.02 | 16.4 | 3.67M |
| June 16, 2025 | 16.52 | 16.49 | 16.29 | 16.62 | 16.36 | 1.94M |
| June 13, 2025 | 16.88 | 16.55 | 16.35 | 16.99 | 16.5 | 2.49M |
| June 12, 2025 | 16.89 | 16.93 | 16.72 | 16.96 | 16.75 | 2.2M |
| June 11, 2025 | 16.96 | 16.91 | 16.91 | 17.11 | 16.88 | 1.65M |
| June 10, 2025 | 17.07 | 16.97 | 16.97 | 17.18 | 16.77 | 2.64M |
| June 09, 2025 | 16.72 | 17.06 | 17.06 | 17.18 | 16.72 | 3.21M |
| June 06, 2025 | 16.83 | 16.77 | 16.77 | 16.92 | 16.66 | 1.38M |
| June 05, 2025 | 16.93 | 16.82 | 16.82 | 17.12 | 16.7 | 2.7M |
| June 04, 2025 | 16.9 | 16.85 | 16.85 | 16.99 | 16.79 | 1.76M |
| June 03, 2025 | 16.6 | 16.9 | 16.9 | 16.97 | 16.56 | 2.22M |
| May 30, 2025 | 16.76 | 16.75 | 16.75 | 16.93 | 16.68 | 1.8M |
| May 29, 2025 | 16.53 | 16.78 | 16.78 | 16.83 | 16.39 | 2M |
| May 28, 2025 | 16.7 | 16.46 | 16.46 | 16.82 | 16.36 | 1.32M |
| May 27, 2025 | 16.37 | 16.64 | 16.64 | 16.67 | 16.26 | 1.76M |