18.93
+0.12(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.5 | 18.81 | 18.81 | 19.5 | 18.42 | 30.2M |
| August 15, 2025 | 17.65 | 18.03 | 18.03 | 18.21 | 17.65 | 13.39M |
| August 14, 2025 | 18.19 | 17.64 | 17.64 | 18.3 | 17.55 | 17.78M |
| August 13, 2025 | 18.3 | 18.18 | 18.18 | 18.43 | 18.1 | 14.42M |
| August 12, 2025 | 18.3 | 18.34 | 18.34 | 18.44 | 18.13 | 10.69M |
| August 11, 2025 | 18.34 | 18.3 | 18.3 | 18.61 | 18.12 | 14.97M |
| August 08, 2025 | 18.45 | 18.21 | 18.21 | 18.6 | 18.02 | 14.41M |
| August 07, 2025 | 18.68 | 18.54 | 18.54 | 19.05 | 17.95 | 32.96M |
| August 06, 2025 | 19 | 18.68 | 18.68 | 19.06 | 18.5 | 22.52M |
| August 05, 2025 | 17.81 | 18.9 | 18.9 | 18.93 | 17.72 | 39.27M |
| August 04, 2025 | 17.6 | 17.81 | 17.81 | 18 | 17.3 | 20.96M |
| August 01, 2025 | 17.48 | 17.53 | 17.53 | 18.15 | 17.35 | 29.12M |
| July 31, 2025 | 16.98 | 17.32 | 17.32 | 17.61 | 16.84 | 27.73M |
| July 30, 2025 | 17.1 | 16.92 | 16.92 | 17.45 | 16.8 | 22.58M |
| July 29, 2025 | 16.12 | 17 | 17 | 17.15 | 16.03 | 27.58M |
| July 28, 2025 | 16.38 | 16.11 | 16.11 | 16.4 | 16.1 | 10.38M |
| July 25, 2025 | 16.26 | 16.36 | 16.36 | 16.44 | 16.11 | 10.13M |
| July 24, 2025 | 16.22 | 16.25 | 16.25 | 16.4 | 16.1 | 10.02M |
| July 23, 2025 | 16.03 | 16.13 | 16.13 | 16.26 | 15.97 | 10.87M |
| July 22, 2025 | 16.05 | 16.07 | 16.07 | 16.13 | 15.94 | 10.69M |
| July 21, 2025 | 16.18 | 16.11 | 16.11 | 16.26 | 16.04 | 8.55M |
| July 18, 2025 | 16.35 | 16.11 | 16.11 | 16.38 | 16.01 | 9.13M |
| July 17, 2025 | 16.03 | 16.28 | 16.28 | 16.36 | 15.92 | 11.3M |
| July 16, 2025 | 15.86 | 16.03 | 16.03 | 16.33 | 15.81 | 14.76M |
| July 15, 2025 | 15.76 | 15.86 | 15.86 | 16.03 | 15.7 | 11.72M |
| July 14, 2025 | 15.74 | 15.88 | 15.88 | 15.95 | 15.57 | 9.17M |
| July 11, 2025 | 15.58 | 15.73 | 15.73 | 15.82 | 15.52 | 8.14M |
| July 10, 2025 | 15.6 | 15.57 | 15.57 | 15.71 | 15.52 | 5.82M |
| July 09, 2025 | 15.9 | 15.62 | 15.62 | 16.02 | 15.58 | 9.28M |
| July 08, 2025 | 15.5 | 15.88 | 15.88 | 16.04 | 15.5 | 12.14M |
| July 07, 2025 | 15.51 | 15.63 | 15.63 | 15.69 | 15.31 | 7.36M |
| July 04, 2025 | 15.61 | 15.5 | 15.5 | 15.68 | 15.36 | 8.28M |
| July 03, 2025 | 15.58 | 15.66 | 15.66 | 15.8 | 15.58 | 6.71M |
| July 02, 2025 | 15.83 | 15.62 | 15.62 | 15.83 | 15.53 | 10.42M |
| July 01, 2025 | 16.01 | 15.87 | 15.87 | 16.03 | 15.73 | 8.92M |
| June 30, 2025 | 15.91 | 16.01 | 16.01 | 16.02 | 15.78 | 10.44M |
| June 27, 2025 | 15.76 | 15.92 | 15.92 | 16.07 | 15.64 | 10.88M |
| June 26, 2025 | 15.8 | 15.74 | 15.74 | 15.98 | 15.68 | 12.08M |
| June 25, 2025 | 15.79 | 15.88 | 15.88 | 15.98 | 15.58 | 14.67M |
| June 24, 2025 | 15.59 | 15.98 | 15.68 | 16.1 | 15.54 | 16.5M |
| June 23, 2025 | 15.11 | 15.45 | 15.45 | 15.59 | 15.05 | 9.19M |
| June 20, 2025 | 15.7 | 15.32 | 15.32 | 15.75 | 15.3 | 13.19M |
| June 19, 2025 | 15.8 | 15.77 | 15.77 | 16.05 | 15.59 | 22.85M |
| June 18, 2025 | 15.5 | 15.53 | 15.53 | 15.79 | 15.41 | 9.01M |
| June 17, 2025 | 15.15 | 15.5 | 15.5 | 15.63 | 15 | 18.19M |
| June 16, 2025 | 14.96 | 15.1 | 15.1 | 15.2 | 14.9 | 8.38M |
| June 13, 2025 | 15.25 | 15.04 | 15.04 | 15.35 | 15 | 11M |
| June 12, 2025 | 15.3 | 15.36 | 15.36 | 15.49 | 15.05 | 8.99M |
| June 11, 2025 | 15.07 | 15.31 | 15.31 | 15.8 | 15.07 | 19.48M |
| June 10, 2025 | 15.18 | 14.94 | 14.94 | 15.28 | 14.82 | 10.29M |
| June 09, 2025 | 15.26 | 15.18 | 15.18 | 15.26 | 15.08 | 8.52M |
| June 06, 2025 | 15.5 | 15.21 | 15.21 | 15.5 | 15.06 | 10.65M |
| June 05, 2025 | 15.35 | 15.55 | 15.55 | 15.61 | 15.22 | 8.24M |
| June 04, 2025 | 15.3 | 15.35 | 15.35 | 15.45 | 15.18 | 8.69M |
| June 03, 2025 | 15.31 | 15.17 | 15.17 | 15.53 | 15.12 | 10.98M |
| May 30, 2025 | 15.99 | 15.45 | 15.45 | 16 | 15.33 | 12.23M |
| May 29, 2025 | 15.68 | 15.99 | 15.99 | 16.25 | 15.67 | 10.73M |
| May 28, 2025 | 15.85 | 15.7 | 15.7 | 16.03 | 15.67 | 5.82M |
| May 27, 2025 | 16.1 | 15.84 | 15.84 | 16.16 | 15.66 | 11.7M |
| May 26, 2025 | 16.14 | 16.09 | 16.09 | 16.34 | 15.93 | 7.65M |