18.60
-0.04(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.76 | 18.64 | 18.64 | 18.92 | 18.54 | 5.52M |
| August 15, 2025 | 18.59 | 18.78 | 18.78 | 18.78 | 18.45 | 3.63M |
| August 14, 2025 | 19.22 | 18.48 | 18.48 | 19.46 | 18.44 | 6.18M |
| August 13, 2025 | 19.1 | 19.16 | 19.16 | 19.2 | 18.86 | 4.37M |
| August 12, 2025 | 18.88 | 19.14 | 19.14 | 19.5 | 18.75 | 5.19M |
| August 11, 2025 | 18.43 | 18.88 | 18.88 | 19.02 | 18.3 | 7.12M |
| August 08, 2025 | 18.47 | 18.3 | 18.3 | 18.47 | 18.17 | 4.32M |
| August 07, 2025 | 18.38 | 18.51 | 18.51 | 18.53 | 18.26 | 3.75M |
| August 06, 2025 | 18.39 | 18.38 | 18.38 | 18.47 | 18.16 | 3.08M |
| August 05, 2025 | 18.4 | 18.35 | 18.35 | 18.55 | 18.28 | 4.17M |
| August 04, 2025 | 18.04 | 18.44 | 18.44 | 18.58 | 17.71 | 6.04M |
| August 01, 2025 | 18 | 18.18 | 18.18 | 18.47 | 17.95 | 5.19M |
| July 31, 2025 | 18.27 | 18 | 18 | 18.42 | 17.88 | 4.73M |
| July 30, 2025 | 18.34 | 18.16 | 18.16 | 18.43 | 18.04 | 4.41M |
| July 29, 2025 | 18.23 | 18.36 | 18.36 | 18.36 | 18 | 4.03M |
| July 28, 2025 | 17.83 | 18.22 | 18.22 | 18.36 | 17.81 | 5.41M |
| July 25, 2025 | 17.9 | 17.83 | 17.83 | 18.08 | 17.74 | 2.94M |
| July 24, 2025 | 17.75 | 17.92 | 17.92 | 18 | 17.75 | 3.86M |
| July 23, 2025 | 17.94 | 17.74 | 17.74 | 17.99 | 17.61 | 4.57M |
| July 22, 2025 | 18.24 | 18 | 18 | 18.68 | 17.98 | 7.27M |
| July 21, 2025 | 18.2 | 18.23 | 18.23 | 18.36 | 17.92 | 4.46M |
| July 18, 2025 | 18.28 | 18.3 | 18.3 | 18.31 | 17.9 | 5.49M |
| July 17, 2025 | 17.5 | 18.3 | 18.3 | 18.52 | 17.5 | 11.11M |
| July 16, 2025 | 17.45 | 17.54 | 17.54 | 17.98 | 17.23 | 4.71M |
| July 15, 2025 | 17.93 | 17.44 | 17.44 | 18.15 | 17.21 | 6.89M |
| July 14, 2025 | 17.56 | 17.84 | 17.84 | 17.9 | 17.4 | 5.16M |
| July 11, 2025 | 17.97 | 17.65 | 17.65 | 17.98 | 17.48 | 6.92M |
| July 10, 2025 | 17.48 | 18 | 18 | 18 | 17.43 | 9.83M |
| July 09, 2025 | 17.61 | 17.54 | 17.54 | 17.71 | 17.39 | 5.19M |
| July 08, 2025 | 17.72 | 17.68 | 17.68 | 17.92 | 17.61 | 6.85M |
| July 07, 2025 | 17.53 | 17.86 | 17.86 | 17.99 | 17.53 | 11.61M |
| July 04, 2025 | 17.4 | 17.47 | 17.47 | 17.85 | 17.28 | 8.5M |
| July 03, 2025 | 16.88 | 17.27 | 17.27 | 17.49 | 16.86 | 5.2M |
| July 02, 2025 | 17.26 | 16.93 | 16.93 | 17.37 | 16.8 | 5.56M |
| July 01, 2025 | 17.12 | 17.31 | 17.31 | 17.45 | 16.94 | 5.38M |
| June 30, 2025 | 17.07 | 17.15 | 17.15 | 17.19 | 16.92 | 4.28M |
| June 27, 2025 | 16.85 | 16.94 | 16.94 | 17.21 | 16.7 | 5.44M |
| June 26, 2025 | 17.09 | 16.74 | 16.74 | 17.36 | 16.72 | 7.15M |
| June 25, 2025 | 17.57 | 17.1 | 17.1 | 17.64 | 16.85 | 10.98M |
| June 24, 2025 | 17.41 | 17.69 | 17.69 | 17.75 | 17.15 | 8.53M |
| June 23, 2025 | 17.18 | 17.4 | 17.4 | 17.65 | 17.18 | 8.82M |
| June 20, 2025 | 17.4 | 17.7 | 17.7 | 18.18 | 17.17 | 13.04M |
| June 19, 2025 | 17.39 | 17.4 | 17.4 | 17.78 | 16.88 | 11.48M |
| June 18, 2025 | 16.8 | 17.39 | 17.39 | 17.88 | 16.69 | 14.72M |
| June 17, 2025 | 16.39 | 16.85 | 16.85 | 17.4 | 16.31 | 11.66M |
| June 16, 2025 | 16.2 | 16.18 | 16.18 | 16.38 | 16.01 | 2.97M |
| June 13, 2025 | 16.53 | 16.2 | 16.2 | 16.64 | 16.14 | 3.5M |
| June 12, 2025 | 16.4 | 16.54 | 16.54 | 16.65 | 16.32 | 2.8M |
| June 11, 2025 | 16.55 | 16.51 | 16.51 | 16.79 | 16.48 | 3.42M |
| June 10, 2025 | 16.84 | 16.61 | 16.61 | 16.99 | 16.41 | 4.51M |
| June 09, 2025 | 16.6 | 16.82 | 16.82 | 17.06 | 16.57 | 4.63M |
| June 06, 2025 | 16.77 | 16.6 | 16.6 | 16.88 | 16.51 | 3.2M |
| June 05, 2025 | 16.97 | 16.77 | 16.77 | 16.97 | 16.58 | 5.21M |
| June 04, 2025 | 16.88 | 16.98 | 16.98 | 17.02 | 16.7 | 5.43M |
| June 03, 2025 | 16.14 | 16.88 | 16.88 | 16.95 | 16.12 | 8.09M |
| May 30, 2025 | 16.36 | 16.35 | 16.35 | 16.52 | 16.06 | 3.62M |
| May 29, 2025 | 15.9 | 16.39 | 16.39 | 16.56 | 15.8 | 5.77M |
| May 28, 2025 | 16.33 | 15.9 | 15.9 | 16.43 | 15.82 | 4.95M |
| May 27, 2025 | 16.05 | 16.39 | 16.39 | 16.43 | 15.91 | 4.9M |
| May 26, 2025 | 15.89 | 16.05 | 16.05 | 16.08 | 15.72 | 4.34M |