18.87
+0.05(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.14 | 18.82 | 18.82 | 19.19 | 18.7 | 2.85M |
| August 15, 2025 | 19.2 | 19.02 | 19.02 | 19.37 | 18.92 | 1.81M |
| August 14, 2025 | 19.49 | 19.2 | 19.2 | 19.82 | 19.14 | 1.88M |
| August 13, 2025 | 19.46 | 19.48 | 19.48 | 19.75 | 19.36 | 1.56M |
| August 12, 2025 | 19.69 | 19.46 | 19.46 | 19.86 | 19.32 | 1.34M |
| August 11, 2025 | 19.3 | 19.5 | 19.5 | 19.65 | 19.21 | 1.26M |
| August 08, 2025 | 18.91 | 19.34 | 19.34 | 19.63 | 18.66 | 2.33M |
| August 07, 2025 | 19.29 | 18.92 | 18.92 | 19.29 | 18.9 | 1.2M |
| August 06, 2025 | 19.02 | 19.11 | 19.11 | 19.17 | 18.71 | 1.33M |
| August 05, 2025 | 18.52 | 19.02 | 19.02 | 19.06 | 18.5 | 1.66M |
| August 04, 2025 | 18.1 | 18.45 | 18.45 | 18.56 | 18 | 1.33M |
| August 01, 2025 | 17.84 | 18.22 | 18.22 | 18.36 | 17.66 | 1.67M |
| July 31, 2025 | 18.11 | 17.83 | 17.83 | 18.31 | 17.76 | 1.53M |
| July 30, 2025 | 18.34 | 18.23 | 18.23 | 18.41 | 17.81 | 2.55M |
| July 29, 2025 | 19.45 | 18.35 | 18.35 | 19.5 | 18.16 | 5.45M |
| July 28, 2025 | 18.55 | 19.45 | 19.45 | 20.21 | 18.4 | 7.79M |
| July 25, 2025 | 18.16 | 18.37 | 18.37 | 18.41 | 17.97 | 1.71M |
| July 24, 2025 | 17.7 | 18.08 | 18.08 | 18.29 | 17.68 | 1.65M |
| July 23, 2025 | 17.43 | 17.79 | 17.79 | 17.87 | 17.34 | 1.6M |
| July 22, 2025 | 17.74 | 17.43 | 17.43 | 17.93 | 17.38 | 1.29M |
| July 21, 2025 | 17.53 | 17.7 | 17.7 | 17.89 | 17.53 | 1.24M |
| July 18, 2025 | 17.5 | 17.56 | 17.56 | 17.6 | 17.2 | 1.35M |
| July 17, 2025 | 17.56 | 17.43 | 17.43 | 17.85 | 17.21 | 2.46M |
| July 16, 2025 | 17.17 | 17.4 | 17.4 | 17.45 | 17.08 | 1.34M |
| July 15, 2025 | 17.09 | 17.18 | 17.18 | 17.28 | 16.7 | 1.72M |
| July 14, 2025 | 17.1 | 17.24 | 17.24 | 17.26 | 16.8 | 1.39M |
| July 11, 2025 | 17.03 | 16.91 | 16.81 | 17.07 | 16.68 | 1.19M |
| July 10, 2025 | 17.28 | 16.96 | 16.96 | 17.28 | 16.95 | 1.06M |
| July 09, 2025 | 17.26 | 17.1 | 17.1 | 17.26 | 17.06 | 733,100 |
| July 08, 2025 | 17.3 | 17.17 | 17.17 | 17.34 | 17.1 | 1.07M |
| July 07, 2025 | 17.04 | 17.3 | 17.3 | 17.3 | 16.85 | 1.55M |
| July 04, 2025 | 17.25 | 16.96 | 16.96 | 17.25 | 16.9 | 1.05M |
| July 03, 2025 | 17.21 | 17.16 | 17.16 | 17.28 | 17.07 | 780,400 |
| July 02, 2025 | 17.34 | 17.11 | 17.11 | 17.34 | 16.88 | 1.07M |
| July 01, 2025 | 17.12 | 17.27 | 17.27 | 17.3 | 16.96 | 1.57M |
| June 30, 2025 | 16.98 | 17.04 | 17.04 | 17.17 | 16.91 | 1.27M |
| June 27, 2025 | 16.77 | 16.86 | 16.86 | 17.06 | 16.62 | 1.4M |
| June 26, 2025 | 16.77 | 16.66 | 16.66 | 16.83 | 16.52 | 1.07M |
| June 25, 2025 | 16.92 | 16.74 | 16.74 | 16.92 | 16.52 | 939,500 |
| June 24, 2025 | 16.4 | 16.75 | 16.75 | 16.75 | 16.26 | 1.23M |
| June 23, 2025 | 16 | 16.28 | 16.28 | 16.45 | 16 | 1.41M |
| June 20, 2025 | 16.55 | 16.27 | 16.27 | 16.67 | 16.22 | 923,655 |
| June 19, 2025 | 16.79 | 16.39 | 16.39 | 17.03 | 16.33 | 1.59M |
| June 18, 2025 | 17.02 | 16.91 | 16.91 | 17.15 | 16.81 | 1.07M |
| June 17, 2025 | 17.3 | 17.05 | 17.05 | 17.3 | 16.89 | 1.56M |
| June 16, 2025 | 17.19 | 17.34 | 17.34 | 17.53 | 17.01 | 2.14M |
| June 13, 2025 | 17.28 | 16.81 | 16.81 | 17.28 | 16.8 | 1.08M |
| June 12, 2025 | 17.35 | 17.28 | 17.28 | 17.37 | 17.05 | 892,894 |
| June 11, 2025 | 17.38 | 17.21 | 17.21 | 17.53 | 17.1 | 1.21M |
| June 10, 2025 | 17.41 | 17.3 | 17.3 | 17.58 | 17.08 | 1.89M |
| June 09, 2025 | 17.49 | 17.39 | 17.39 | 17.52 | 17.2 | 1.04M |
| June 06, 2025 | 17.31 | 17.3 | 17.3 | 17.38 | 16.9 | 1.21M |
| June 05, 2025 | 17.22 | 17.14 | 17.14 | 17.4 | 17.02 | 958,555 |
| June 04, 2025 | 17.1 | 17.2 | 17.2 | 17.27 | 16.95 | 911,000 |
| June 03, 2025 | 16.54 | 17.05 | 17.05 | 17.38 | 16.54 | 989,700 |
| May 30, 2025 | 16.66 | 17.02 | 17.02 | 17.38 | 16.66 | 2.03M |
| May 29, 2025 | 16.7 | 16.78 | 16.78 | 16.98 | 16.59 | 1.02M |
| May 28, 2025 | 16.82 | 16.73 | 16.73 | 16.97 | 16.65 | 1.55M |
| May 27, 2025 | 16.93 | 16.72 | 16.72 | 17.08 | 16.69 | 1.9M |
| May 26, 2025 | 17.17 | 17.05 | 17.05 | 17.23 | 16.75 | 1.15M |