18.25
-0.15(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.67 | 18.25 | 18.25 | 18.75 | 18.25 | 85.36M |
| August 15, 2025 | 18.17 | 18.4 | 18.4 | 18.78 | 18.17 | 97.76M |
| August 14, 2025 | 18.05 | 18.06 | 18.06 | 18.22 | 17.9 | 66.11M |
| August 13, 2025 | 18.06 | 17.99 | 17.99 | 18.25 | 17.87 | 73.36M |
| August 12, 2025 | 17.66 | 18.01 | 18.01 | 18.25 | 17.6 | 85.88M |
| August 11, 2025 | 17.39 | 17.6 | 17.6 | 17.87 | 17.38 | 56.07M |
| August 08, 2025 | 17.35 | 17.38 | 17.38 | 17.51 | 17.27 | 31.23M |
| August 07, 2025 | 17.6 | 17.41 | 17.41 | 17.76 | 17.24 | 56.89M |
| August 06, 2025 | 17.96 | 17.53 | 17.53 | 17.97 | 17.52 | 70.86M |
| August 05, 2025 | 17.38 | 17.93 | 17.93 | 18.37 | 17.32 | 112.49M |
| August 04, 2025 | 17.22 | 17.37 | 17.37 | 17.45 | 17.12 | 53.01M |
| August 01, 2025 | 17.19 | 17.23 | 17.23 | 17.36 | 17.11 | 39.54M |
| July 31, 2025 | 17.5 | 17.18 | 17.18 | 17.57 | 17.11 | 42.19M |
| July 30, 2025 | 17.68 | 17.55 | 17.46 | 17.99 | 17.48 | 64.38M |
| July 29, 2025 | 17.6 | 17.68 | 17.59 | 17.83 | 17.42 | 65.88M |
| July 28, 2025 | 17.65 | 17.59 | 17.5 | 17.87 | 17.57 | 56.42M |
| July 25, 2025 | 17.65 | 17.47 | 17.38 | 17.7 | 17.43 | 50.76M |
| July 24, 2025 | 17.78 | 17.6 | 17.51 | 17.99 | 17.53 | 62.06M |
| July 23, 2025 | 17.51 | 17.8 | 17.71 | 18 | 17.46 | 81.76M |
| July 22, 2025 | 17.65 | 17.56 | 17.47 | 17.78 | 17.56 | 53.5M |
| July 21, 2025 | 17.86 | 17.68 | 17.59 | 17.92 | 17.53 | 57.19M |
| July 18, 2025 | 18.01 | 17.86 | 17.77 | 18.1 | 17.72 | 39.53M |
| July 17, 2025 | 18.06 | 17.92 | 17.92 | 18.15 | 17.88 | 47M |
| July 16, 2025 | 18.21 | 17.94 | 17.94 | 18.25 | 17.88 | 49.77M |
| July 15, 2025 | 17.85 | 18.21 | 18.21 | 18.5 | 17.8 | 84.39M |
| July 14, 2025 | 17.11 | 17.75 | 17.75 | 18.18 | 17.11 | 91.97M |
| July 11, 2025 | 17.2 | 17.03 | 17.03 | 17.48 | 17.03 | 51.86M |
| July 10, 2025 | 17.23 | 17.11 | 17.11 | 17.39 | 16.99 | 42.79M |
| July 09, 2025 | 17.44 | 17.23 | 17.23 | 17.59 | 17.21 | 35.12M |
| July 08, 2025 | 17.28 | 17.47 | 17.47 | 17.54 | 17.16 | 43.39M |
| July 07, 2025 | 17.06 | 17.34 | 17.34 | 17.5 | 16.97 | 58.92M |
| July 04, 2025 | 16.3 | 17.06 | 17.06 | 17.2 | 16.28 | 87.18M |
| July 03, 2025 | 16 | 16.28 | 16.28 | 16.29 | 16 | 24.14M |
| July 02, 2025 | 16 | 16.1 | 16.1 | 16.14 | 15.83 | 27.24M |
| July 01, 2025 | 16.01 | 15.96 | 15.96 | 16.11 | 15.96 | 16.94M |
| June 30, 2025 | 16 | 16.05 | 16.05 | 16.1 | 15.91 | 18.81M |
| June 27, 2025 | 16.04 | 16.04 | 16.04 | 16.15 | 15.98 | 19.08M |
| June 26, 2025 | 16.1 | 16.05 | 16.05 | 16.24 | 16.01 | 25.21M |
| June 25, 2025 | 16.08 | 16.2 | 16.2 | 16.24 | 15.95 | 26.47M |
| June 24, 2025 | 15.68 | 16.08 | 16.08 | 16.08 | 15.67 | 30.76M |
| June 23, 2025 | 15.52 | 15.58 | 15.58 | 15.66 | 15.5 | 14.13M |
| June 20, 2025 | 15.55 | 15.53 | 15.53 | 15.66 | 15.47 | 21.57M |
| June 19, 2025 | 15.7 | 15.59 | 15.59 | 15.76 | 15.55 | 17.79M |
| June 18, 2025 | 15.95 | 15.77 | 15.77 | 15.98 | 15.74 | 20.58M |
| June 17, 2025 | 15.97 | 15.97 | 15.97 | 16.14 | 15.88 | 16.93M |
| June 16, 2025 | 15.99 | 15.97 | 15.97 | 16.13 | 15.84 | 27.2M |
| June 13, 2025 | 16.07 | 16.12 | 16.12 | 16.16 | 15.91 | 40.24M |
| June 12, 2025 | 16.01 | 16.15 | 16.15 | 16.18 | 15.91 | 29.07M |
| June 11, 2025 | 15.61 | 16.04 | 16.04 | 16.19 | 15.61 | 53.36M |
| June 10, 2025 | 15.72 | 15.59 | 15.59 | 15.92 | 15.51 | 34.99M |
| June 09, 2025 | 15.29 | 15.69 | 15.69 | 15.73 | 15.29 | 47.86M |
| June 06, 2025 | 15.4 | 15.33 | 15.33 | 15.42 | 15.12 | 38.93M |
| June 05, 2025 | 15.44 | 15.42 | 15.42 | 15.54 | 15.35 | 29.47M |
| June 04, 2025 | 15.4 | 15.39 | 15.39 | 15.49 | 15.31 | 38.61M |
| June 03, 2025 | 15.81 | 15.26 | 15.26 | 15.82 | 14.96 | 100.23M |
| May 30, 2025 | 16.17 | 16.21 | 16.21 | 16.31 | 16.1 | 22.57M |
| May 29, 2025 | 16.16 | 16.23 | 16.23 | 16.38 | 16.16 | 28.73M |
| May 28, 2025 | 16.39 | 16.18 | 16.18 | 16.46 | 16.1 | 21.77M |
| May 27, 2025 | 16.45 | 16.3 | 16.3 | 16.55 | 16.2 | 28.82M |
| May 26, 2025 | 16.75 | 16.45 | 16.45 | 16.83 | 16.35 | 40.89M |