18.68
-0.06(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.74 | 18.74 | 18.74 | 18.97 | 18.59 | 10.8M |
| August 15, 2025 | 18.11 | 18.71 | 18.71 | 18.75 | 18.11 | 9.81M |
| August 14, 2025 | 19.2 | 18.37 | 18.37 | 19.3 | 18.24 | 16.74M |
| August 13, 2025 | 19.86 | 19.36 | 19.36 | 19.96 | 19.27 | 18.74M |
| August 12, 2025 | 19.43 | 20.05 | 20.05 | 20.12 | 18.66 | 25.55M |
| August 11, 2025 | 19.85 | 19.09 | 19.09 | 20.15 | 18.92 | 20.1M |
| August 08, 2025 | 18.33 | 19.02 | 19.02 | 19.4 | 18.32 | 20.31M |
| August 07, 2025 | 18.92 | 18.42 | 18.42 | 18.93 | 18.3 | 10.93M |
| August 06, 2025 | 18.55 | 18.92 | 18.92 | 18.92 | 18.3 | 13.59M |
| August 05, 2025 | 18.65 | 18.56 | 18.56 | 18.68 | 18.43 | 9.38M |
| August 04, 2025 | 17.98 | 18.58 | 18.58 | 18.63 | 17.59 | 16.19M |
| August 01, 2025 | 17.79 | 17.9 | 17.9 | 18.17 | 17.62 | 7.23M |
| July 31, 2025 | 17.86 | 17.79 | 17.79 | 18.19 | 17.72 | 7.02M |
| July 30, 2025 | 18.52 | 17.92 | 17.92 | 18.52 | 17.7 | 10M |
| July 29, 2025 | 18.28 | 18.32 | 18.32 | 18.54 | 18.11 | 9.56M |
| July 28, 2025 | 17.85 | 18.31 | 18.31 | 18.6 | 17.85 | 10.42M |
| July 25, 2025 | 18.36 | 18.26 | 18.26 | 18.42 | 17.9 | 12.5M |
| July 24, 2025 | 18.2 | 18.28 | 18.28 | 18.62 | 18.2 | 18.31M |
| July 23, 2025 | 18.78 | 18.39 | 18.39 | 19.8 | 18.33 | 39.62M |
| July 22, 2025 | 16.9 | 18.77 | 18.77 | 18.77 | 16.82 | 19.61M |
| July 21, 2025 | 16.88 | 17.06 | 17.06 | 17.06 | 16.65 | 7.43M |
| July 18, 2025 | 16.76 | 16.79 | 16.79 | 17.07 | 16.75 | 8.48M |
| July 17, 2025 | 16.63 | 16.77 | 16.77 | 16.91 | 16.4 | 7.48M |
| July 16, 2025 | 16.6 | 16.63 | 16.63 | 16.75 | 16.51 | 5.89M |
| July 15, 2025 | 16.85 | 16.6 | 16.6 | 17.49 | 16.4 | 10.1M |
| July 14, 2025 | 16.81 | 16.7 | 16.7 | 16.99 | 16.62 | 5.27M |
| July 11, 2025 | 16.83 | 16.81 | 16.81 | 16.99 | 16.66 | 6.23M |
| July 10, 2025 | 17.06 | 16.99 | 16.99 | 17.19 | 16.8 | 6.27M |
| July 09, 2025 | 17.5 | 17.05 | 17.05 | 17.5 | 16.94 | 10.61M |
| July 08, 2025 | 17.99 | 17.56 | 17.56 | 18.3 | 17.51 | 13.88M |
| July 07, 2025 | 17.03 | 18.03 | 17.97 | 18.44 | 16.92 | 20.87M |
| July 04, 2025 | 17.42 | 17.03 | 17.03 | 17.42 | 16.63 | 17.25M |
| July 03, 2025 | 17.23 | 17.56 | 17.56 | 17.83 | 16.88 | 20.37M |
| July 02, 2025 | 17.52 | 17.35 | 17.35 | 17.76 | 17.13 | 12.68M |
| July 01, 2025 | 17.6 | 17.6 | 17.6 | 17.71 | 17.1 | 13.19M |
| June 30, 2025 | 17.97 | 17.59 | 17.59 | 18 | 17.5 | 14.94M |
| June 27, 2025 | 18.31 | 17.78 | 17.78 | 18.55 | 17.76 | 22.13M |
| June 26, 2025 | 18.02 | 18.12 | 18.12 | 19.23 | 17.88 | 32.66M |
| June 25, 2025 | 18.17 | 18.67 | 18.67 | 19.5 | 17.5 | 44.71M |
| June 24, 2025 | 16.12 | 17.91 | 17.91 | 17.91 | 16.05 | 35.89M |
| June 23, 2025 | 15.48 | 16.28 | 16.28 | 16.56 | 15.11 | 31.4M |
| June 20, 2025 | 15.18 | 15.53 | 15.53 | 15.9 | 15.18 | 21.86M |
| June 19, 2025 | 15.47 | 15.22 | 15.22 | 15.95 | 15.2 | 24.71M |
| June 18, 2025 | 15.73 | 15.31 | 15.31 | 15.79 | 15 | 19.88M |
| June 17, 2025 | 15.9 | 15.65 | 15.65 | 16.17 | 15.59 | 23.76M |
| June 16, 2025 | 15.69 | 15.94 | 15.94 | 16.06 | 15.41 | 24.14M |
| June 13, 2025 | 16.31 | 16.18 | 16.18 | 17.78 | 15.75 | 44.7M |
| June 12, 2025 | 17.2 | 17.5 | 17.5 | 18.99 | 16.81 | 51.91M |
| June 11, 2025 | 18.73 | 18.32 | 18.32 | 19.4 | 17.71 | 63.31M |
| June 10, 2025 | 16.88 | 17.64 | 17.64 | 17.64 | 16.08 | 38.07M |
| June 09, 2025 | 15.3 | 16.04 | 16.04 | 16.04 | 15.15 | 8.99M |
| June 06, 2025 | 13.25 | 14.58 | 14.58 | 14.58 | 13.21 | 9.01M |
| June 05, 2025 | 13.45 | 13.25 | 13.25 | 13.48 | 13.19 | 3.38M |
| June 04, 2025 | 13.49 | 13.46 | 13.46 | 13.74 | 13.36 | 2.48M |
| June 03, 2025 | 13.35 | 13.37 | 13.37 | 13.59 | 13.3 | 2.27M |
| May 30, 2025 | 13.85 | 13.4 | 13.4 | 13.87 | 13.37 | 3.16M |
| May 29, 2025 | 13.81 | 13.89 | 13.89 | 13.94 | 13.76 | 2.35M |
| May 28, 2025 | 13.83 | 13.8 | 13.8 | 13.96 | 13.74 | 1.72M |
| May 27, 2025 | 13.82 | 13.87 | 13.87 | 13.93 | 13.61 | 2.11M |
| May 26, 2025 | 13.63 | 13.77 | 13.77 | 13.78 | 13.55 | 2.38M |