18.82
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 18.7 | 18.82 | 18.82 | 18.94 | 18.25 | 11.23M |
| August 18, 2025 | 18.27 | 18.82 | 18.82 | 19.12 | 18.27 | 15.41M |
| August 15, 2025 | 18.32 | 18.26 | 18.26 | 18.6 | 18.03 | 14.58M |
| August 14, 2025 | 19.03 | 18.6 | 18.6 | 19.11 | 18.5 | 11.53M |
| August 13, 2025 | 19.11 | 19.04 | 19.04 | 19.34 | 19 | 9.58M |
| August 12, 2025 | 19.79 | 19.3 | 19.3 | 19.98 | 19.3 | 14.27M |
| August 11, 2025 | 19.1 | 19.98 | 19.98 | 20.1 | 18.52 | 20.54M |
| August 08, 2025 | 19.5 | 19.19 | 19.19 | 19.79 | 18.27 | 15.95M |
| August 07, 2025 | 21.9 | 19.85 | 19.85 | 21.92 | 19.85 | 25.44M |
| August 06, 2025 | 21.61 | 22.05 | 22.05 | 22.19 | 21.3 | 10.25M |
| August 05, 2025 | 22.3 | 21.75 | 21.75 | 22.3 | 21.63 | 7.28M |
| August 04, 2025 | 22.5 | 22.08 | 22.08 | 22.5 | 21.8 | 8.59M |
| August 01, 2025 | 22.2 | 22.54 | 22.54 | 22.65 | 21.88 | 8.8M |
| July 31, 2025 | 22.15 | 22 | 22 | 22.43 | 21.86 | 6.51M |
| July 30, 2025 | 22.11 | 22.1 | 22.1 | 22.29 | 21.9 | 6.41M |
| July 29, 2025 | 22.66 | 22.33 | 22.33 | 22.66 | 21.93 | 8.14M |
| July 28, 2025 | 22.85 | 22.43 | 22.43 | 22.9 | 22.4 | 7.13M |
| July 25, 2025 | 23.02 | 22.81 | 22.81 | 23.02 | 22.37 | 7.56M |
| July 24, 2025 | 23.09 | 23.03 | 23.03 | 23.6 | 22.5 | 10.24M |
| July 23, 2025 | 23.64 | 22.98 | 22.98 | 23.75 | 22.81 | 11.3M |
| July 22, 2025 | 25.1 | 23.65 | 23.65 | 25.18 | 23.53 | 18.28M |
| July 21, 2025 | 23.92 | 25.08 | 25.08 | 25.17 | 23.7 | 18.95M |
| July 18, 2025 | 23.18 | 23.79 | 23.79 | 23.9 | 23.18 | 12.31M |
| July 17, 2025 | 21.95 | 23.28 | 23.28 | 23.58 | 21.6 | 17.05M |
| July 16, 2025 | 22.28 | 21.86 | 21.86 | 22.28 | 21.83 | 5.72M |
| July 15, 2025 | 21.95 | 22.15 | 22.15 | 22.46 | 21.41 | 7.48M |
| July 14, 2025 | 22.4 | 21.98 | 21.98 | 22.61 | 21.7 | 9.21M |
| July 11, 2025 | 22.8 | 22.6 | 22.6 | 22.98 | 22.42 | 7.51M |
| July 10, 2025 | 23.49 | 22.72 | 22.72 | 23.49 | 22.61 | 9.71M |
| July 09, 2025 | 23.7 | 23.48 | 23.48 | 24 | 23.4 | 11.54M |
| July 08, 2025 | 23.12 | 23.42 | 23.42 | 23.45 | 22.48 | 11.18M |
| July 07, 2025 | 23.18 | 23.13 | 23.13 | 23.31 | 23.1 | 3.72M |
| July 04, 2025 | 23.08 | 23.16 | 23.16 | 23.49 | 22.8 | 6.66M |
| July 03, 2025 | 23.31 | 23.09 | 23.09 | 23.58 | 23 | 6.68M |
| July 02, 2025 | 23.1 | 23.48 | 23.48 | 24.11 | 22.98 | 8.16M |
| July 01, 2025 | 23.4 | 23.18 | 23.18 | 23.48 | 23.01 | 6.67M |
| June 30, 2025 | 23.71 | 23.27 | 23.27 | 23.79 | 23.21 | 8.23M |
| June 27, 2025 | 22.86 | 23.7 | 23.7 | 24.17 | 22.86 | 12.02M |
| June 26, 2025 | 24.36 | 23.06 | 22.86 | 24.36 | 23.06 | 13.27M |
| June 25, 2025 | 24.42 | 24.41 | 24.2 | 24.5 | 24.01 | 10.17M |
| June 24, 2025 | 23.86 | 24.3 | 24.09 | 24.59 | 23.86 | 11.66M |
| June 23, 2025 | 23.38 | 23.85 | 23.85 | 24.03 | 23.09 | 11.1M |
| June 20, 2025 | 22.45 | 23.38 | 23.38 | 23.44 | 21.8 | 13.63M |
| June 19, 2025 | 22.07 | 22.62 | 22.62 | 22.9 | 21.7 | 12.2M |
| June 18, 2025 | 21.6 | 22.01 | 22.01 | 22.01 | 21.1 | 7.55M |
| June 17, 2025 | 21.7 | 21.59 | 21.59 | 21.8 | 21.2 | 5.97M |
| June 16, 2025 | 21.99 | 21.59 | 21.59 | 22.22 | 21.33 | 7.84M |
| June 13, 2025 | 23.12 | 22 | 22 | 23.12 | 22 | 8.01M |
| June 12, 2025 | 23.59 | 23.05 | 23.05 | 23.59 | 22.98 | 6.41M |
| June 11, 2025 | 23.58 | 23.55 | 23.55 | 23.7 | 23.3 | 7.55M |
| June 10, 2025 | 23.8 | 23.4 | 23.4 | 23.8 | 23.04 | 10.08M |
| June 09, 2025 | 23.6 | 23.86 | 23.86 | 24.5 | 23.5 | 18.26M |
| June 06, 2025 | 22.65 | 24.2 | 24.2 | 24.26 | 22.59 | 24.76M |
| June 05, 2025 | 22.3 | 22.4 | 22.4 | 22.6 | 21.88 | 9.93M |
| June 04, 2025 | 22.96 | 22.3 | 22.3 | 23.2 | 21.81 | 15.01M |
| June 03, 2025 | 23.05 | 22.96 | 22.96 | 23.65 | 22.8 | 9.78M |
| May 30, 2025 | 22.88 | 23.28 | 23.28 | 23.42 | 21.63 | 18.29M |
| May 29, 2025 | 23.54 | 22.63 | 22.63 | 23.6 | 22.61 | 12.91M |
| May 28, 2025 | 23.81 | 23.5 | 23.5 | 23.81 | 23.37 | 5.44M |
| May 27, 2025 | 23.89 | 23.93 | 23.93 | 24.18 | 23.7 | 7.42M |