18.72
-0.09(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 18.87 | 18.72 | 18.72 | 18.92 | 18.56 | 4.21M |
| August 21, 2025 | 18.78 | 18.81 | 18.81 | 19.01 | 18.7 | 5.61M |
| August 20, 2025 | 18.87 | 18.76 | 18.76 | 19.01 | 18.56 | 6.1M |
| August 19, 2025 | 18.75 | 18.8 | 18.8 | 19 | 18.67 | 5.99M |
| August 18, 2025 | 18.49 | 18.72 | 18.72 | 18.79 | 18.49 | 4.35M |
| August 15, 2025 | 18.28 | 18.49 | 18.49 | 18.59 | 18.26 | 3.88M |
| August 14, 2025 | 18.78 | 18.3 | 18.3 | 18.82 | 18.26 | 4.39M |
| August 13, 2025 | 18.8 | 18.75 | 18.75 | 18.84 | 18.5 | 4.77M |
| August 12, 2025 | 19.08 | 18.78 | 18.78 | 19.37 | 18.65 | 4.8M |
| August 11, 2025 | 18.72 | 19.01 | 19.01 | 19.05 | 18.64 | 4.65M |
| August 08, 2025 | 18.66 | 18.67 | 18.67 | 18.76 | 18.39 | 4.06M |
| August 07, 2025 | 18.91 | 18.73 | 18.73 | 19.1 | 18.6 | 5.27M |
| August 06, 2025 | 19.2 | 18.96 | 18.96 | 19.3 | 18.89 | 4.99M |
| August 05, 2025 | 19.42 | 19.21 | 19.21 | 19.55 | 19.04 | 4.74M |
| August 04, 2025 | 19.27 | 19.43 | 19.43 | 19.44 | 18.83 | 7.29M |
| August 01, 2025 | 19.23 | 19.28 | 19.28 | 19.87 | 19.1 | 7.43M |
| July 31, 2025 | 19.46 | 19.44 | 19.44 | 19.83 | 19.3 | 8.65M |
| July 30, 2025 | 19.6 | 19.48 | 19.48 | 19.97 | 19.3 | 8.09M |
| July 29, 2025 | 19.89 | 19.8 | 19.8 | 20.08 | 19.45 | 10.76M |
| July 28, 2025 | 19.85 | 20.13 | 20.13 | 20.98 | 19.8 | 17M |
| July 25, 2025 | 19.15 | 19.38 | 19.38 | 19.58 | 18.85 | 12.62M |
| July 24, 2025 | 18.52 | 19.02 | 19.02 | 19.65 | 18.52 | 12.99M |
| July 23, 2025 | 18.32 | 18.29 | 18.29 | 18.59 | 18.11 | 3.83M |
| July 22, 2025 | 18.47 | 18.39 | 18.39 | 18.68 | 18.31 | 4.45M |
| July 21, 2025 | 18.44 | 18.47 | 18.47 | 18.49 | 18.22 | 3.05M |
| July 18, 2025 | 18.44 | 18.44 | 18.44 | 18.55 | 18.1 | 4.08M |
| July 17, 2025 | 18.3 | 18.48 | 18.48 | 18.54 | 18.2 | 4.77M |
| July 16, 2025 | 17.85 | 18.3 | 18.3 | 18.34 | 17.78 | 4.62M |
| July 15, 2025 | 18.2 | 17.86 | 17.86 | 18.23 | 17.67 | 3.89M |
| July 14, 2025 | 18.1 | 18.24 | 18.24 | 18.28 | 18.01 | 3.39M |
| July 11, 2025 | 18.01 | 18.13 | 18.13 | 18.27 | 17.88 | 3.9M |
| July 10, 2025 | 17.88 | 18.03 | 18.03 | 18.38 | 17.75 | 4.33M |
| July 09, 2025 | 18.04 | 17.88 | 17.88 | 18.04 | 17.75 | 2.93M |
| July 08, 2025 | 17.91 | 18.06 | 18.06 | 18.44 | 17.89 | 3.97M |
| July 07, 2025 | 18.01 | 17.95 | 17.95 | 18.37 | 17.89 | 3.18M |
| July 04, 2025 | 18.25 | 18.11 | 18.11 | 18.33 | 17.99 | 3.72M |
| July 03, 2025 | 18 | 18.24 | 18.24 | 18.28 | 17.85 | 4.34M |
| July 02, 2025 | 18.19 | 18.01 | 18.01 | 18.6 | 17.87 | 5.39M |
| July 01, 2025 | 17.56 | 18.27 | 18.27 | 18.28 | 17.5 | 6.57M |
| June 30, 2025 | 17.44 | 17.56 | 17.56 | 17.6 | 17.4 | 3.07M |
| June 27, 2025 | 17.3 | 17.48 | 17.48 | 17.62 | 17.27 | 2.58M |
| June 26, 2025 | 17.55 | 17.29 | 17.29 | 17.59 | 17.2 | 2.85M |
| June 25, 2025 | 17.84 | 17.55 | 17.55 | 17.84 | 17.35 | 3.29M |
| June 24, 2025 | 17.59 | 17.74 | 17.74 | 17.94 | 17.59 | 3.43M |
| June 23, 2025 | 16.61 | 17.58 | 17.58 | 17.59 | 16.51 | 4.73M |
| June 20, 2025 | 16.89 | 16.79 | 16.79 | 17 | 16.68 | 2.21M |
| June 19, 2025 | 17.5 | 16.89 | 16.89 | 17.57 | 16.79 | 3.66M |
| June 18, 2025 | 17.73 | 17.5 | 17.5 | 17.77 | 17.41 | 3.68M |
| June 17, 2025 | 18.08 | 17.8 | 17.8 | 18.38 | 17.74 | 4.93M |
| June 16, 2025 | 17.85 | 17.95 | 17.95 | 18.2 | 17.7 | 3.92M |
| June 13, 2025 | 18.52 | 17.77 | 17.77 | 18.53 | 17.75 | 6.26M |
| June 12, 2025 | 18.46 | 18.53 | 18.53 | 18.64 | 18.33 | 5.03M |
| June 11, 2025 | 18.66 | 18.56 | 18.56 | 18.98 | 18.44 | 6.65M |
| June 10, 2025 | 18.76 | 18.66 | 18.66 | 19.28 | 18.6 | 12.33M |
| June 09, 2025 | 17.75 | 18.8 | 18.8 | 19.06 | 17.69 | 12.84M |
| June 06, 2025 | 17.62 | 17.84 | 17.84 | 18.15 | 17.61 | 6.24M |
| June 05, 2025 | 17.94 | 17.66 | 17.66 | 17.97 | 17.41 | 6.08M |
| June 04, 2025 | 18.2 | 18.01 | 18.01 | 18.4 | 17.8 | 5.97M |
| June 03, 2025 | 17.8 | 18.12 | 18.12 | 18.22 | 17.68 | 8.08M |
| May 30, 2025 | 17.8 | 17.75 | 17.75 | 18.25 | 17.66 | 8.58M |