18.48
-1.27(-6.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.47 | 19.75 | 19.75 | 20.47 | 18.31 | 106.1M |
| August 15, 2025 | 17.34 | 19.22 | 19.22 | 19.22 | 17.3 | 67.6M |
| August 14, 2025 | 18.36 | 17.47 | 17.47 | 18.4 | 17.42 | 100.63M |
| August 13, 2025 | 16.27 | 17.9 | 17.9 | 17.9 | 16.27 | 102.11M |
| August 12, 2025 | 16.57 | 16.27 | 16.27 | 16.77 | 15.93 | 49.87M |
| August 11, 2025 | 16.1 | 16.52 | 16.52 | 16.8 | 16.02 | 54.3M |
| August 08, 2025 | 15.85 | 16.23 | 16.23 | 16.8 | 15.83 | 58.57M |
| August 07, 2025 | 16 | 16.14 | 16.14 | 16.24 | 15.59 | 56.73M |
| August 06, 2025 | 16.39 | 16.24 | 16.24 | 16.75 | 16.04 | 50.93M |
| August 05, 2025 | 16.4 | 16.42 | 16.42 | 16.66 | 16.15 | 43.3M |
| August 04, 2025 | 16.16 | 16.44 | 16.44 | 16.93 | 15.9 | 70.06M |
| August 01, 2025 | 17.19 | 16.66 | 16.66 | 17.52 | 16.45 | 83.04M |
| July 31, 2025 | 17.98 | 17.53 | 17.53 | 19.04 | 17.25 | 92.24M |
| July 30, 2025 | 17.38 | 18.22 | 18.22 | 18.55 | 17 | 68.08M |
| July 29, 2025 | 17 | 17.51 | 17.51 | 17.8 | 16.91 | 76.51M |
| July 28, 2025 | 16.13 | 17.5 | 17.5 | 17.6 | 15.75 | 102.28M |
| July 25, 2025 | 15.04 | 16.19 | 16.19 | 16.58 | 14.88 | 118.08M |
| July 24, 2025 | 15.02 | 15.1 | 15.1 | 15.97 | 14.91 | 84.42M |
| July 23, 2025 | 14.6 | 15.1 | 15.1 | 15.75 | 14.5 | 93.95M |
| July 22, 2025 | 15.5 | 15.1 | 15.1 | 16.31 | 14.87 | 129.49M |
| July 21, 2025 | 15.19 | 15.55 | 15.55 | 15.89 | 14.85 | 123.14M |
| July 18, 2025 | 15.03 | 15.26 | 15.26 | 15.63 | 14.66 | 144.1M |
| July 17, 2025 | 13.15 | 14.21 | 14.21 | 14.21 | 13.14 | 59.8M |
| July 16, 2025 | 12.8 | 12.92 | 12.92 | 13.13 | 12.61 | 66.41M |
| July 15, 2025 | 12.65 | 12.87 | 12.87 | 13.12 | 12.51 | 110.12M |
| July 14, 2025 | 11.67 | 12.61 | 12.61 | 12.61 | 11.67 | 111.74M |
| July 11, 2025 | 11.6 | 11.46 | 11.46 | 11.72 | 11.35 | 65.27M |
| July 10, 2025 | 11.75 | 11.58 | 11.58 | 12.1 | 11.46 | 82.55M |
| July 09, 2025 | 11.95 | 11.75 | 11.75 | 11.99 | 11.5 | 110.41M |
| July 08, 2025 | 10.88 | 11.97 | 11.97 | 11.97 | 10.69 | 145.85M |
| July 07, 2025 | 11.08 | 10.88 | 10.88 | 11.45 | 10.8 | 135.18M |
| July 04, 2025 | 9.72 | 10.66 | 10.66 | 10.66 | 9.7 | 99.69M |
| July 03, 2025 | 9.63 | 9.69 | 9.69 | 9.7 | 9.53 | 20.04M |
| July 02, 2025 | 9.73 | 9.66 | 9.66 | 9.93 | 9.57 | 33.27M |
| July 01, 2025 | 9.46 | 9.73 | 9.73 | 9.77 | 9.41 | 30.86M |
| June 30, 2025 | 9.41 | 9.48 | 9.48 | 9.55 | 9.36 | 20.63M |
| June 27, 2025 | 9.38 | 9.35 | 9.35 | 9.49 | 9.33 | 15.94M |
| June 26, 2025 | 9.43 | 9.36 | 9.36 | 9.58 | 9.31 | 16.62M |
| June 25, 2025 | 9.38 | 9.46 | 9.46 | 9.54 | 9.26 | 23.27M |
| June 24, 2025 | 9.18 | 9.45 | 9.45 | 9.5 | 9.16 | 20.56M |
| June 23, 2025 | 8.96 | 9.22 | 9.22 | 9.24 | 8.92 | 13.17M |
| June 20, 2025 | 9.12 | 9.03 | 9.03 | 9.26 | 9 | 12.01M |
| June 19, 2025 | 9.28 | 9.15 | 9.15 | 9.43 | 9.12 | 12.99M |
| June 18, 2025 | 9.06 | 9.24 | 9.24 | 9.35 | 9.02 | 14.14M |
| June 17, 2025 | 9.14 | 9.04 | 9.04 | 9.14 | 9.01 | 7.35M |
| June 16, 2025 | 9.07 | 9.2 | 9.1 | 9.27 | 9.02 | 10.6M |
| June 13, 2025 | 9.3 | 9.07 | 9.07 | 9.36 | 9.06 | 11.25M |
| June 12, 2025 | 9.3 | 9.32 | 9.32 | 9.48 | 9.2 | 14.31M |
| June 11, 2025 | 9.31 | 9.32 | 9.32 | 9.56 | 9.28 | 14.91M |
| June 10, 2025 | 9.72 | 9.29 | 9.29 | 9.72 | 9.19 | 17.9M |
| June 09, 2025 | 9.74 | 9.7 | 9.7 | 9.8 | 9.62 | 13.65M |
| June 06, 2025 | 9.67 | 9.72 | 9.72 | 9.79 | 9.5 | 15.09M |
| June 05, 2025 | 9.23 | 9.68 | 9.68 | 9.75 | 9.17 | 20.18M |
| June 04, 2025 | 9.15 | 9.22 | 9.22 | 9.42 | 9.1 | 12.89M |
| June 03, 2025 | 8.98 | 9.13 | 9.13 | 9.16 | 8.91 | 8.82M |
| May 30, 2025 | 9.19 | 8.99 | 8.99 | 9.19 | 8.92 | 8.67M |
| May 29, 2025 | 9.04 | 9.15 | 9.15 | 9.21 | 9.03 | 7.66M |
| May 28, 2025 | 9.12 | 9 | 9 | 9.2 | 8.96 | 7.87M |
| May 27, 2025 | 9.29 | 9.1 | 9.1 | 9.3 | 9.04 | 9.3M |
| May 26, 2025 | 9.28 | 9.27 | 9.27 | 9.34 | 9.19 | 6.32M |