18.83
+0.81(+4.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.2 | 18.02 | 18.02 | 18.24 | 17.89 | 106.32M |
| August 15, 2025 | 17.49 | 18.14 | 18.14 | 18.44 | 17.48 | 101.76M |
| August 14, 2025 | 18.25 | 17.56 | 17.56 | 18.31 | 17.48 | 104.28M |
| August 13, 2025 | 17.9 | 18.13 | 18.13 | 18.19 | 17.75 | 104.79M |
| August 12, 2025 | 17.55 | 17.9 | 17.9 | 17.95 | 17.5 | 93.09M |
| August 11, 2025 | 17.25 | 17.65 | 17.65 | 18.12 | 17.25 | 158.6M |
| August 08, 2025 | 16.06 | 16.97 | 16.97 | 17.27 | 16.03 | 175.45M |
| August 07, 2025 | 16.1 | 16.06 | 16.06 | 16.22 | 15.9 | 43.65M |
| August 06, 2025 | 16.27 | 16.2 | 16.2 | 16.34 | 16.1 | 52.88M |
| August 05, 2025 | 15.8 | 16.14 | 16.14 | 16.2 | 15.79 | 64.87M |
| August 04, 2025 | 15.7 | 15.8 | 15.8 | 15.93 | 15.59 | 38.37M |
| August 01, 2025 | 15.82 | 15.78 | 15.78 | 16.28 | 15.67 | 70.31M |
| July 31, 2025 | 16.25 | 15.93 | 15.93 | 16.55 | 15.86 | 92.21M |
| July 30, 2025 | 16.06 | 16.33 | 16.33 | 16.55 | 15.9 | 103.06M |
| July 29, 2025 | 15.85 | 16.05 | 16.05 | 16.05 | 15.72 | 53M |
| July 28, 2025 | 15.81 | 15.9 | 15.9 | 15.95 | 15.77 | 41.32M |
| July 25, 2025 | 16.1 | 15.79 | 15.79 | 16.15 | 15.74 | 55.69M |
| July 24, 2025 | 15.84 | 15.89 | 15.89 | 15.93 | 15.81 | 37.72M |
| July 23, 2025 | 16.15 | 15.85 | 15.85 | 16.16 | 15.8 | 55.01M |
| July 22, 2025 | 15.9 | 16.1 | 16.1 | 16.16 | 15.8 | 62.31M |
| July 21, 2025 | 15.79 | 15.87 | 15.87 | 15.9 | 15.73 | 40.55M |
| July 18, 2025 | 15.88 | 15.71 | 15.71 | 15.95 | 15.64 | 44.39M |
| July 17, 2025 | 15.35 | 15.81 | 15.81 | 16.03 | 15.33 | 93.02M |
| July 16, 2025 | 15.52 | 15.36 | 15.36 | 15.6 | 15.33 | 33.63M |
| July 15, 2025 | 15.38 | 15.48 | 15.48 | 15.61 | 15.33 | 46.6M |
| July 14, 2025 | 15.4 | 15.34 | 15.34 | 15.49 | 15.3 | 30.16M |
| July 11, 2025 | 15.4 | 15.4 | 15.4 | 15.55 | 15.36 | 36.17M |
| July 10, 2025 | 15.41 | 15.44 | 15.44 | 15.52 | 15.37 | 23.68M |
| July 09, 2025 | 15.66 | 15.45 | 15.45 | 15.71 | 15.42 | 30.93M |
| July 08, 2025 | 15.16 | 15.7 | 15.7 | 15.8 | 15.16 | 65.63M |
| July 07, 2025 | 15.38 | 15.18 | 15.18 | 15.41 | 15.14 | 39.3M |
| July 04, 2025 | 15.79 | 15.41 | 15.41 | 15.82 | 15.38 | 61.39M |
| July 03, 2025 | 15.37 | 15.78 | 15.78 | 15.89 | 15.37 | 70.95M |
| July 02, 2025 | 15.55 | 15.4 | 15.4 | 15.7 | 15.37 | 71.64M |
| July 01, 2025 | 15.25 | 15.25 | 15.25 | 15.28 | 15.15 | 22.56M |
| June 30, 2025 | 15.14 | 15.3 | 15.3 | 15.36 | 15.1 | 35.71M |
| June 27, 2025 | 15.22 | 15.14 | 15.14 | 15.25 | 15.09 | 28.16M |
| June 26, 2025 | 15.29 | 15.31 | 15.08 | 15.49 | 15.2 | 35.23M |
| June 25, 2025 | 15.09 | 15.24 | 15.01 | 15.27 | 15.03 | 29.15M |
| June 24, 2025 | 14.82 | 15.09 | 14.86 | 15.1 | 14.8 | 26.66M |
| June 23, 2025 | 14.7 | 14.76 | 14.54 | 14.81 | 14.61 | 18.7M |
| June 20, 2025 | 14.82 | 14.71 | 14.71 | 14.93 | 14.69 | 19.18M |
| June 19, 2025 | 15.02 | 14.82 | 14.82 | 15.11 | 14.8 | 22.12M |
| June 18, 2025 | 15.01 | 15.04 | 15.04 | 15.13 | 14.94 | 19.41M |
| June 17, 2025 | 15.19 | 15 | 15 | 15.2 | 14.96 | 19.52M |
| June 16, 2025 | 14.79 | 15.15 | 15.15 | 15.27 | 14.78 | 34.74M |
| June 13, 2025 | 15.21 | 14.87 | 14.87 | 15.28 | 14.84 | 44.39M |
| June 12, 2025 | 15.32 | 15.28 | 15.28 | 15.5 | 15.24 | 28.43M |
| June 11, 2025 | 15.25 | 15.37 | 15.37 | 15.41 | 15.2 | 25.87M |
| June 10, 2025 | 15.39 | 15.23 | 15.23 | 15.39 | 15.1 | 25.12M |
| June 09, 2025 | 15.36 | 15.39 | 15.39 | 15.46 | 15.27 | 30.85M |
| June 06, 2025 | 15.25 | 15.36 | 15.36 | 15.45 | 15.15 | 27.01M |
| June 05, 2025 | 15.15 | 15.25 | 15.25 | 15.29 | 15.08 | 20.39M |
| June 04, 2025 | 15.11 | 15.16 | 15.16 | 15.25 | 15.09 | 22.49M |
| June 03, 2025 | 15.01 | 15.03 | 15.03 | 15.18 | 14.94 | 20.55M |
| May 30, 2025 | 15.3 | 15 | 15 | 15.3 | 15 | 24.97M |
| May 29, 2025 | 15.1 | 15.31 | 15.31 | 15.36 | 15.08 | 29.22M |
| May 28, 2025 | 14.93 | 15.13 | 15.13 | 15.16 | 14.92 | 26.02M |
| May 27, 2025 | 14.9 | 14.92 | 14.92 | 14.96 | 14.78 | 19.77M |
| May 26, 2025 | 14.82 | 14.91 | 14.91 | 14.95 | 14.82 | 21.97M |