18.48
+0.18(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.4 | 18.48 | 18.48 | 18.72 | 18.2 | 113.08M |
| August 15, 2025 | 17.58 | 18.3 | 18.3 | 18.49 | 17.54 | 130.43M |
| August 14, 2025 | 17.75 | 17.63 | 17.63 | 17.97 | 17.53 | 75.89M |
| August 13, 2025 | 17.57 | 17.74 | 17.74 | 17.88 | 17.47 | 89.12M |
| August 12, 2025 | 17.44 | 17.48 | 17.48 | 17.57 | 17.37 | 40.1M |
| August 11, 2025 | 17.2 | 17.4 | 17.4 | 17.52 | 17.19 | 44.64M |
| August 08, 2025 | 17.36 | 17.21 | 17.21 | 17.36 | 17.16 | 33.1M |
| August 07, 2025 | 17.43 | 17.37 | 17.37 | 17.62 | 17.27 | 45.12M |
| August 06, 2025 | 17.48 | 17.42 | 17.42 | 17.48 | 17.31 | 38.38M |
| August 05, 2025 | 17.09 | 17.47 | 17.47 | 17.54 | 17.09 | 66.23M |
| August 04, 2025 | 16.92 | 17.04 | 17.04 | 17.05 | 16.88 | 33.82M |
| August 01, 2025 | 17.12 | 16.98 | 16.98 | 17.28 | 16.91 | 50.25M |
| July 31, 2025 | 17.71 | 17.2 | 17.2 | 17.83 | 17.08 | 73.32M |
| July 30, 2025 | 17.9 | 17.71 | 17.71 | 17.9 | 17.48 | 53.13M |
| July 29, 2025 | 17.85 | 17.9 | 17.9 | 17.95 | 17.58 | 62.99M |
| July 28, 2025 | 17.84 | 17.96 | 17.96 | 18.19 | 17.76 | 68.22M |
| July 25, 2025 | 17.97 | 17.84 | 17.84 | 18.08 | 17.78 | 65.15M |
| July 24, 2025 | 17.58 | 17.98 | 17.98 | 18.08 | 17.49 | 108.04M |
| July 23, 2025 | 17.65 | 17.54 | 17.54 | 17.97 | 17.48 | 109.49M |
| July 22, 2025 | 17.53 | 17.55 | 17.55 | 17.61 | 17.3 | 62.97M |
| July 21, 2025 | 17.11 | 17.58 | 17.58 | 17.74 | 17.09 | 86.03M |
| July 18, 2025 | 17.16 | 17.19 | 17.19 | 17.29 | 17.07 | 46.66M |
| July 17, 2025 | 17.04 | 17.13 | 17.13 | 17.16 | 16.96 | 46.84M |
| July 16, 2025 | 17.03 | 17.1 | 17.1 | 17.4 | 16.96 | 49.87M |
| July 15, 2025 | 17.18 | 17 | 17 | 17.25 | 16.85 | 55.8M |
| July 14, 2025 | 17.27 | 17.16 | 17.16 | 17.32 | 17.15 | 51.76M |
| July 11, 2025 | 17.34 | 17.43 | 17.23 | 17.75 | 17.2 | 122.69M |
| July 10, 2025 | 17.01 | 17.23 | 17.04 | 17.3 | 17.01 | 52.1M |
| July 09, 2025 | 17.35 | 17.07 | 16.88 | 17.36 | 17.02 | 42.68M |
| July 08, 2025 | 17.08 | 17.24 | 17.05 | 17.31 | 17.07 | 49.69M |
| July 07, 2025 | 16.99 | 17.1 | 16.91 | 17.18 | 16.96 | 31.22M |
| July 04, 2025 | 17.12 | 17.06 | 16.87 | 17.4 | 16.96 | 68.72M |
| July 03, 2025 | 16.98 | 17.12 | 16.93 | 17.23 | 16.98 | 43.77M |
| July 02, 2025 | 17.06 | 16.96 | 16.77 | 17.14 | 16.92 | 32.53M |
| July 01, 2025 | 17.16 | 17.07 | 16.88 | 17.17 | 16.93 | 35.34M |
| June 30, 2025 | 17.12 | 17.15 | 16.96 | 17.27 | 16.92 | 53.84M |
| June 27, 2025 | 17.27 | 17.12 | 17.12 | 17.64 | 17.07 | 83.24M |
| June 26, 2025 | 17.5 | 17.23 | 17.23 | 17.5 | 17.09 | 87.33M |
| June 25, 2025 | 17.1 | 17.56 | 17.56 | 17.68 | 17 | 142.27M |
| June 24, 2025 | 16.38 | 17.01 | 17.01 | 17.38 | 16.29 | 132.43M |
| June 23, 2025 | 15.95 | 16.29 | 16.29 | 16.34 | 15.9 | 41.14M |
| June 20, 2025 | 16.08 | 16.04 | 16.04 | 16.19 | 16.01 | 30.94M |
| June 19, 2025 | 16.46 | 16.08 | 16.08 | 16.52 | 16.03 | 52.96M |
| June 18, 2025 | 16.75 | 16.54 | 16.54 | 16.79 | 16.42 | 39.38M |
| June 17, 2025 | 16.72 | 16.78 | 16.78 | 16.87 | 16.66 | 36.75M |
| June 16, 2025 | 16.45 | 16.75 | 16.75 | 16.79 | 16.45 | 41.56M |
| June 13, 2025 | 16.72 | 16.54 | 16.54 | 16.8 | 16.46 | 57.37M |
| June 12, 2025 | 16.75 | 16.79 | 16.79 | 17.03 | 16.72 | 59.58M |
| June 11, 2025 | 16.39 | 16.93 | 16.93 | 17.18 | 16.38 | 117.17M |
| June 10, 2025 | 16.51 | 16.34 | 16.34 | 16.74 | 16.25 | 72.18M |
| June 09, 2025 | 16.39 | 16.6 | 16.6 | 16.78 | 16.39 | 87.65M |
| June 06, 2025 | 16.35 | 16.18 | 16.18 | 16.45 | 16.13 | 42.66M |
| June 05, 2025 | 16.07 | 16.38 | 16.38 | 16.44 | 16.02 | 66.33M |
| June 04, 2025 | 15.89 | 16.05 | 16.05 | 16.14 | 15.84 | 42.16M |
| June 03, 2025 | 15.71 | 15.88 | 15.88 | 15.99 | 15.69 | 32.73M |
| May 30, 2025 | 15.86 | 15.81 | 15.81 | 15.88 | 15.73 | 26.8M |
| May 29, 2025 | 15.74 | 15.93 | 15.93 | 15.96 | 15.73 | 37.92M |
| May 28, 2025 | 15.81 | 15.75 | 15.75 | 15.93 | 15.69 | 27.84M |
| May 27, 2025 | 15.86 | 15.8 | 15.8 | 15.86 | 15.72 | 23.64M |
| May 26, 2025 | 15.94 | 15.86 | 15.86 | 15.98 | 15.71 | 40.15M |