18.93
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 19 | 18.91 | 18.91 | 19.14 | 18.9 | 12.81M |
| August 18, 2025 | 18.85 | 18.95 | 18.95 | 19.18 | 18.84 | 18.43M |
| August 15, 2025 | 18.91 | 18.81 | 18.81 | 18.96 | 18.8 | 18.34M |
| August 14, 2025 | 18.99 | 18.9 | 18.9 | 19.2 | 18.89 | 14.57M |
| August 13, 2025 | 19.03 | 18.99 | 18.99 | 19.05 | 18.82 | 15.56M |
| August 12, 2025 | 19.11 | 19.02 | 19.02 | 19.19 | 19 | 10.79M |
| August 11, 2025 | 19.1 | 19.06 | 19.06 | 19.15 | 19.02 | 9.57M |
| August 08, 2025 | 19.01 | 19.08 | 19.08 | 19.15 | 19.01 | 7.32M |
| August 07, 2025 | 19.08 | 19.09 | 19.09 | 19.21 | 19.04 | 8.87M |
| August 06, 2025 | 19.27 | 19.12 | 19.12 | 19.32 | 19.08 | 9.76M |
| August 05, 2025 | 19.15 | 19.23 | 19.23 | 19.28 | 19.11 | 9.84M |
| August 04, 2025 | 19.15 | 19.19 | 19.19 | 19.25 | 18.88 | 15.63M |
| August 01, 2025 | 19.12 | 19.3 | 19.3 | 19.58 | 19.06 | 18.53M |
| July 31, 2025 | 19.27 | 19.04 | 19.04 | 19.29 | 18.98 | 15.73M |
| July 30, 2025 | 19.09 | 19.35 | 19.35 | 19.68 | 19.02 | 23.16M |
| July 29, 2025 | 19 | 19.12 | 19.12 | 19.19 | 18.9 | 13.2M |
| July 28, 2025 | 18.98 | 18.99 | 18.99 | 19.11 | 18.94 | 14.26M |
| July 25, 2025 | 19.14 | 18.98 | 18.98 | 19.27 | 18.95 | 13.31M |
| July 24, 2025 | 19.1 | 19.17 | 19.17 | 19.27 | 18.99 | 13.35M |
| July 23, 2025 | 19.19 | 19.1 | 19.1 | 19.35 | 19.03 | 15.38M |
| July 22, 2025 | 19.19 | 19.18 | 19.18 | 19.3 | 19.12 | 17.63M |
| July 21, 2025 | 18.98 | 19.14 | 19.14 | 19.2 | 18.93 | 15.99M |
| July 18, 2025 | 19.05 | 18.98 | 18.98 | 19.07 | 18.89 | 12.75M |
| July 17, 2025 | 19.14 | 19.18 | 18.89 | 19.21 | 19.11 | 10.88M |
| July 16, 2025 | 19 | 19.21 | 18.92 | 19.22 | 18.99 | 12.91M |
| July 15, 2025 | 19.15 | 19 | 18.71 | 19.25 | 18.9 | 15.37M |
| July 14, 2025 | 19.04 | 19.14 | 18.85 | 19.23 | 18.95 | 19.68M |
| July 11, 2025 | 18.66 | 19 | 18.71 | 19.2 | 18.66 | 39.69M |
| July 10, 2025 | 18.41 | 18.7 | 18.42 | 18.85 | 18.41 | 43.16M |
| July 09, 2025 | 18.05 | 18 | 17.73 | 18.09 | 17.96 | 7.95M |
| July 08, 2025 | 17.96 | 17.99 | 17.72 | 18.04 | 17.91 | 7.46M |
| July 07, 2025 | 17.96 | 17.95 | 17.68 | 18.03 | 17.91 | 6.44M |
| July 04, 2025 | 17.89 | 17.93 | 17.66 | 17.99 | 17.85 | 8.13M |
| July 03, 2025 | 17.84 | 17.87 | 17.6 | 17.9 | 17.8 | 6.83M |
| July 02, 2025 | 17.85 | 17.81 | 17.54 | 17.88 | 17.72 | 8.29M |
| July 01, 2025 | 17.89 | 17.85 | 17.58 | 17.92 | 17.81 | 6.47M |
| June 30, 2025 | 17.75 | 17.88 | 17.88 | 17.99 | 17.68 | 11.44M |
| June 27, 2025 | 17.72 | 17.75 | 17.75 | 17.82 | 17.7 | 7.28M |
| June 26, 2025 | 17.76 | 17.72 | 17.72 | 17.78 | 17.66 | 6.65M |
| June 25, 2025 | 17.64 | 17.76 | 17.76 | 17.76 | 17.57 | 11.2M |
| June 24, 2025 | 17.47 | 17.62 | 17.62 | 17.62 | 17.47 | 10.52M |
| June 23, 2025 | 17.46 | 17.47 | 17.47 | 17.51 | 17.31 | 9.95M |
| June 20, 2025 | 17.51 | 17.47 | 17.47 | 17.57 | 17.47 | 8.54M |
| June 19, 2025 | 17.62 | 17.52 | 17.52 | 17.64 | 17.46 | 8.91M |
| June 18, 2025 | 17.81 | 17.6 | 17.6 | 17.81 | 17.56 | 13.67M |
| June 17, 2025 | 17.86 | 17.82 | 17.82 | 17.99 | 17.78 | 14.88M |
| June 16, 2025 | 18.28 | 17.84 | 17.84 | 18.33 | 17.79 | 29.53M |
| June 13, 2025 | 18.58 | 18.35 | 18.35 | 18.74 | 18.29 | 31.16M |
| June 12, 2025 | 18.52 | 18.54 | 18.54 | 18.58 | 18.45 | 10.08M |
| June 11, 2025 | 18.59 | 18.53 | 18.53 | 18.63 | 18.51 | 8.61M |
| June 10, 2025 | 18.69 | 18.49 | 18.49 | 18.7 | 18.42 | 9.26M |
| June 09, 2025 | 18.49 | 18.66 | 18.66 | 18.73 | 18.46 | 13.44M |
| June 06, 2025 | 18.45 | 18.45 | 18.45 | 18.52 | 18.38 | 6.73M |
| June 05, 2025 | 18.56 | 18.41 | 18.41 | 18.58 | 18.36 | 8.74M |
| June 04, 2025 | 18.65 | 18.55 | 18.55 | 18.7 | 18.4 | 10.45M |
| June 03, 2025 | 18.27 | 18.6 | 18.6 | 18.6 | 18.23 | 14.21M |
| May 30, 2025 | 18.21 | 18.42 | 18.42 | 18.58 | 18.16 | 18.1M |
| May 29, 2025 | 18.11 | 18.22 | 18.22 | 18.25 | 18.03 | 7.24M |
| May 28, 2025 | 18.15 | 18.1 | 18.1 | 18.17 | 18.06 | 3.86M |
| May 27, 2025 | 18.1 | 18.16 | 18.16 | 18.23 | 18.06 | 5.38M |