18.51
-0.03(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.73 | 18.54 | 18.54 | 18.75 | 18.45 | 13.23M |
| August 15, 2025 | 18.65 | 18.7 | 18.7 | 18.93 | 18.62 | 13.82M |
| August 14, 2025 | 19 | 18.71 | 18.71 | 19 | 18.61 | 11.15M |
| August 13, 2025 | 19.02 | 18.99 | 18.99 | 19.22 | 18.96 | 14.44M |
| August 12, 2025 | 18.51 | 19.04 | 19.04 | 19.14 | 18.44 | 16.95M |
| August 11, 2025 | 18.63 | 18.53 | 18.53 | 18.65 | 18.43 | 8.9M |
| August 08, 2025 | 18.08 | 18.63 | 18.63 | 18.74 | 18.08 | 16.12M |
| August 07, 2025 | 18.46 | 18.13 | 18.13 | 18.52 | 18.07 | 9.75M |
| August 06, 2025 | 18.15 | 18.44 | 18.44 | 18.49 | 18.11 | 11.03M |
| August 05, 2025 | 18.11 | 18.15 | 18.15 | 18.19 | 17.97 | 7.39M |
| August 04, 2025 | 17.9 | 18.06 | 18.06 | 18.23 | 17.83 | 9.37M |
| August 01, 2025 | 17.78 | 17.97 | 17.97 | 18.33 | 17.78 | 17.89M |
| July 31, 2025 | 18.14 | 17.78 | 17.78 | 18.14 | 17.68 | 15.22M |
| July 30, 2025 | 18.15 | 18.15 | 18.15 | 18.2 | 17.96 | 11.13M |
| July 29, 2025 | 18.79 | 18.15 | 18.15 | 18.8 | 17.98 | 23.18M |
| July 28, 2025 | 19.06 | 18.83 | 18.83 | 19.21 | 18.76 | 11.23M |
| July 25, 2025 | 18.92 | 19 | 19 | 19.26 | 18.8 | 10.71M |
| July 24, 2025 | 18.97 | 18.92 | 18.92 | 18.97 | 18.71 | 8.17M |
| July 23, 2025 | 19.26 | 18.82 | 18.82 | 19.26 | 18.8 | 10.89M |
| July 22, 2025 | 19.32 | 19.26 | 19.26 | 19.49 | 18.89 | 11.63M |
| July 21, 2025 | 19.32 | 19.22 | 19.22 | 19.67 | 19.14 | 10.13M |
| July 18, 2025 | 19.25 | 19.16 | 19.16 | 19.27 | 18.96 | 10.16M |
| July 17, 2025 | 19.15 | 19.21 | 19.21 | 19.27 | 19.01 | 9.2M |
| July 16, 2025 | 18.82 | 19.12 | 19.12 | 19.47 | 18.82 | 13.82M |
| July 15, 2025 | 18.56 | 18.78 | 18.78 | 19.05 | 18.38 | 11.62M |
| July 14, 2025 | 18.2 | 18.67 | 18.67 | 18.88 | 18.01 | 23.6M |
| July 11, 2025 | 18.35 | 18.11 | 18.11 | 18.35 | 18.11 | 11.06M |
| July 10, 2025 | 18.08 | 18.25 | 18.25 | 18.4 | 18.01 | 8.97M |
| July 09, 2025 | 18.32 | 18.06 | 18.06 | 18.48 | 18.01 | 7.96M |
| July 08, 2025 | 17.97 | 18.32 | 18.32 | 18.46 | 17.97 | 12.87M |
| July 07, 2025 | 18.14 | 18.03 | 18.03 | 18.15 | 17.77 | 9.97M |
| July 04, 2025 | 18.15 | 18.12 | 18.12 | 18.37 | 18.05 | 8.82M |
| July 03, 2025 | 18.43 | 18.19 | 18.19 | 18.49 | 18.08 | 14.57M |
| July 02, 2025 | 17.77 | 18.58 | 18.58 | 18.78 | 17.77 | 36.62M |
| July 01, 2025 | 17.68 | 17.59 | 17.59 | 17.71 | 17.47 | 8.24M |
| June 30, 2025 | 17.8 | 17.74 | 17.74 | 17.97 | 17.62 | 13.24M |
| June 27, 2025 | 17.64 | 17.81 | 17.81 | 17.97 | 17.41 | 11.49M |
| June 26, 2025 | 17.61 | 17.63 | 17.63 | 17.79 | 17.56 | 9.85M |
| June 25, 2025 | 17.61 | 17.6 | 17.6 | 17.74 | 17.38 | 12.33M |
| June 24, 2025 | 17.22 | 17.61 | 17.61 | 17.7 | 17.22 | 13.91M |
| June 23, 2025 | 17.45 | 17.28 | 17.28 | 17.59 | 17.02 | 14.84M |
| June 20, 2025 | 17.51 | 17.63 | 17.63 | 17.76 | 17.3 | 11.81M |
| June 19, 2025 | 17.92 | 17.58 | 17.58 | 18.28 | 17.45 | 17.28M |
| June 18, 2025 | 17.26 | 17.95 | 17.95 | 18.44 | 17.26 | 34.49M |
| June 17, 2025 | 17.25 | 17.33 | 17.33 | 17.98 | 17.21 | 25.46M |
| June 16, 2025 | 17.32 | 17.09 | 17.09 | 17.43 | 16.96 | 14.34M |
| June 13, 2025 | 17.59 | 17.39 | 17.39 | 17.75 | 17.2 | 14.46M |
| June 12, 2025 | 17.1 | 17.69 | 17.69 | 17.96 | 17.02 | 23.73M |
| June 11, 2025 | 16.77 | 17.23 | 17.23 | 17.42 | 16.71 | 21.55M |
| June 10, 2025 | 16.63 | 16.79 | 16.79 | 17.05 | 16.62 | 18.21M |
| June 09, 2025 | 16.56 | 16.64 | 16.64 | 16.73 | 16.43 | 8.63M |
| June 06, 2025 | 16.72 | 16.56 | 16.56 | 16.85 | 16.52 | 9.12M |
| June 05, 2025 | 16.6 | 16.79 | 16.79 | 16.97 | 16.4 | 14.43M |
| June 04, 2025 | 16.83 | 16.54 | 16.54 | 16.92 | 16.46 | 11.62M |
| June 03, 2025 | 16.16 | 16.58 | 16.58 | 16.64 | 16.14 | 12.84M |
| May 30, 2025 | 16.64 | 16.41 | 16.41 | 16.98 | 16.27 | 19.76M |
| May 29, 2025 | 15.98 | 16.39 | 16.39 | 16.59 | 15.92 | 18.63M |
| May 28, 2025 | 15.68 | 15.82 | 15.82 | 15.96 | 15.65 | 11.21M |
| May 27, 2025 | 16.4 | 16.19 | 15.59 | 16.4 | 16.15 | 9.3M |
| May 26, 2025 | 16.37 | 16.4 | 15.79 | 16.54 | 16.3 | 8.24M |