18.22
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.08 | 18.22 | 18.22 | 18.32 | 18.02 | 12.39M |
| August 15, 2025 | 17.76 | 18.01 | 18.01 | 18.03 | 17.74 | 7.19M |
| August 14, 2025 | 18.02 | 17.81 | 17.81 | 18.08 | 17.78 | 8M |
| August 13, 2025 | 18.03 | 18 | 18 | 18.15 | 17.94 | 8.28M |
| August 12, 2025 | 18.05 | 18.03 | 18.03 | 18.25 | 17.95 | 10.5M |
| August 11, 2025 | 17.59 | 18.04 | 18.04 | 18.06 | 17.56 | 9.96M |
| August 08, 2025 | 17.81 | 17.63 | 17.63 | 17.81 | 17.54 | 7.63M |
| August 07, 2025 | 17.95 | 17.77 | 17.77 | 18 | 17.71 | 8.5M |
| August 06, 2025 | 17.9 | 17.96 | 17.96 | 18.03 | 17.82 | 6.31M |
| August 05, 2025 | 17.87 | 17.95 | 17.95 | 18.07 | 17.78 | 6.46M |
| August 04, 2025 | 17.59 | 17.84 | 17.84 | 17.88 | 17.59 | 6.18M |
| August 01, 2025 | 17.68 | 17.71 | 17.71 | 17.75 | 17.41 | 9.68M |
| July 31, 2025 | 17.9 | 17.72 | 17.72 | 17.96 | 17.61 | 9.41M |
| July 30, 2025 | 18 | 17.92 | 17.92 | 18.11 | 17.8 | 7.46M |
| July 29, 2025 | 18.01 | 18 | 18 | 18.06 | 17.8 | 6M |
| July 28, 2025 | 18.3 | 18.19 | 18.02 | 18.31 | 18.03 | 10.31M |
| July 25, 2025 | 18.26 | 18.3 | 18.13 | 18.41 | 18.24 | 7.21M |
| July 24, 2025 | 18.22 | 18.26 | 18.09 | 18.27 | 18.11 | 8.77M |
| July 23, 2025 | 18.46 | 18.23 | 18.06 | 18.49 | 18.14 | 11.06M |
| July 22, 2025 | 18.41 | 18.42 | 18.42 | 18.47 | 18.18 | 13.38M |
| July 21, 2025 | 18.49 | 18.38 | 18.38 | 18.63 | 18.32 | 15.12M |
| July 18, 2025 | 18.05 | 18.18 | 18.18 | 18.38 | 18.02 | 13.73M |
| July 17, 2025 | 17.9 | 17.92 | 17.92 | 17.98 | 17.78 | 6.94M |
| July 16, 2025 | 17.85 | 17.99 | 17.99 | 18.08 | 17.76 | 10.51M |
| July 15, 2025 | 17.67 | 17.84 | 17.84 | 17.85 | 17.56 | 8.56M |
| July 14, 2025 | 17.7 | 17.71 | 17.71 | 17.8 | 17.69 | 5.46M |
| July 11, 2025 | 17.61 | 17.7 | 17.7 | 17.76 | 17.51 | 7.64M |
| July 10, 2025 | 17.71 | 17.65 | 17.65 | 17.74 | 17.53 | 6.82M |
| July 09, 2025 | 17.78 | 17.76 | 17.76 | 17.88 | 17.69 | 7.11M |
| July 08, 2025 | 17.76 | 17.73 | 17.73 | 17.82 | 17.64 | 8.89M |
| July 07, 2025 | 17.43 | 17.76 | 17.76 | 18.04 | 17.38 | 13.31M |
| July 04, 2025 | 17.53 | 17.42 | 17.42 | 17.6 | 17.4 | 5.71M |
| July 03, 2025 | 17.45 | 17.5 | 17.5 | 17.54 | 17.43 | 3.32M |
| July 02, 2025 | 17.5 | 17.45 | 17.45 | 17.53 | 17.42 | 4.14M |
| July 01, 2025 | 17.62 | 17.53 | 17.53 | 17.63 | 17.48 | 5.26M |
| June 30, 2025 | 17.58 | 17.7 | 17.7 | 17.73 | 17.5 | 5.93M |
| June 27, 2025 | 17.46 | 17.52 | 17.52 | 17.68 | 17.4 | 6.3M |
| June 26, 2025 | 17.53 | 17.42 | 17.42 | 17.58 | 17.4 | 6.76M |
| June 25, 2025 | 17.42 | 17.51 | 17.51 | 17.53 | 17.32 | 7.16M |
| June 24, 2025 | 17.28 | 17.39 | 17.39 | 17.5 | 17.27 | 8.39M |
| June 23, 2025 | 17.04 | 17.25 | 17.25 | 17.3 | 17 | 3.08M |
| June 20, 2025 | 17.17 | 17.15 | 17.15 | 17.31 | 17.1 | 3.37M |
| June 19, 2025 | 17.67 | 17.23 | 17.23 | 17.72 | 17.16 | 7.05M |
| June 18, 2025 | 17.67 | 17.63 | 17.63 | 17.72 | 17.56 | 3.07M |
| June 17, 2025 | 17.67 | 17.72 | 17.72 | 17.86 | 17.62 | 4.48M |
| June 16, 2025 | 17.58 | 17.74 | 17.74 | 17.85 | 17.51 | 5.93M |
| June 13, 2025 | 17.8 | 17.66 | 17.66 | 17.87 | 17.61 | 5.99M |
| June 12, 2025 | 18.04 | 17.88 | 17.88 | 18.09 | 17.84 | 6.45M |
| June 11, 2025 | 17.99 | 18.03 | 18.03 | 18.12 | 17.9 | 5.2M |
| June 10, 2025 | 18.27 | 18.02 | 18.02 | 18.3 | 17.9 | 6.35M |
| June 09, 2025 | 18.21 | 18.22 | 18.22 | 18.33 | 18.12 | 6.98M |
| June 06, 2025 | 18.39 | 18.19 | 18.19 | 18.43 | 18.16 | 6.66M |
| June 05, 2025 | 18.32 | 18.3 | 18.3 | 18.47 | 18.22 | 7.41M |
| June 04, 2025 | 18.18 | 18.21 | 18.21 | 18.29 | 18.15 | 4.18M |
| June 03, 2025 | 17.96 | 18.18 | 18.18 | 18.21 | 17.92 | 5.61M |
| May 30, 2025 | 18.14 | 18.05 | 18.05 | 18.36 | 18.03 | 6.02M |
| May 29, 2025 | 17.91 | 18.1 | 18.1 | 18.17 | 17.91 | 5.45M |
| May 28, 2025 | 17.9 | 17.95 | 17.95 | 18.03 | 17.87 | 3.54M |
| May 27, 2025 | 17.99 | 17.9 | 17.9 | 17.99 | 17.81 | 3.25M |
| May 26, 2025 | 17.83 | 17.99 | 17.99 | 18.12 | 17.78 | 5.64M |