18.16
+0.21(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.98 | 17.95 | 17.95 | 18.07 | 17.71 | 2.22M |
| August 15, 2025 | 17.5 | 17.8 | 17.8 | 17.91 | 17.5 | 1.49M |
| August 14, 2025 | 17.72 | 17.54 | 17.54 | 17.82 | 17.53 | 1M |
| August 13, 2025 | 17.95 | 17.71 | 17.71 | 17.95 | 17.7 | 934,800 |
| August 12, 2025 | 17.66 | 17.9 | 17.9 | 17.98 | 17.66 | 1.58M |
| August 11, 2025 | 17.9 | 17.73 | 17.73 | 18.13 | 17.66 | 2.04M |
| August 08, 2025 | 18.22 | 17.95 | 17.95 | 18.48 | 17.92 | 2.12M |
| August 07, 2025 | 17.74 | 18.2 | 18.2 | 18.2 | 17.65 | 1.78M |
| August 06, 2025 | 17.81 | 17.82 | 17.82 | 17.89 | 17.6 | 885,800 |
| August 05, 2025 | 17.73 | 17.84 | 17.84 | 17.95 | 17.6 | 813,900 |
| August 04, 2025 | 17.64 | 17.68 | 17.68 | 17.78 | 17.51 | 770,632 |
| August 01, 2025 | 17.54 | 17.63 | 17.63 | 17.85 | 17.5 | 940,641 |
| July 31, 2025 | 17.81 | 17.63 | 17.63 | 17.86 | 17.54 | 849,600 |
| July 30, 2025 | 17.75 | 17.85 | 17.85 | 17.97 | 17.58 | 1.31M |
| July 29, 2025 | 18.12 | 17.76 | 17.76 | 18.22 | 17.63 | 1.49M |
| July 28, 2025 | 18.01 | 18.13 | 18.13 | 18.29 | 17.85 | 1.8M |
| July 25, 2025 | 18.04 | 18.04 | 18.04 | 18.29 | 17.96 | 1.16M |
| July 24, 2025 | 18.13 | 18.08 | 18.08 | 18.5 | 17.94 | 1.58M |
| July 23, 2025 | 18.17 | 17.96 | 17.96 | 18.18 | 17.91 | 1.02M |
| July 22, 2025 | 18.11 | 18.04 | 18.04 | 18.26 | 17.91 | 936,500 |
| July 21, 2025 | 17.7 | 18.1 | 18.1 | 18.18 | 17.7 | 1.86M |
| July 18, 2025 | 17.71 | 17.76 | 17.76 | 17.86 | 17.52 | 1.07M |
| July 17, 2025 | 17.91 | 17.67 | 17.67 | 17.91 | 17.62 | 955,600 |
| July 16, 2025 | 17.8 | 17.82 | 17.82 | 17.97 | 17.71 | 757,700 |
| July 15, 2025 | 17.72 | 17.76 | 17.76 | 17.94 | 17.68 | 1.13M |
| July 14, 2025 | 17.88 | 17.71 | 17.71 | 18 | 17.64 | 2.06M |
| July 11, 2025 | 18.61 | 17.96 | 17.96 | 18.86 | 17.81 | 3.27M |
| July 10, 2025 | 17.96 | 18.55 | 18.55 | 18.6 | 17.63 | 1.94M |
| July 09, 2025 | 18.06 | 18.04 | 18.04 | 18.06 | 17.75 | 828,200 |
| July 08, 2025 | 18.05 | 18.01 | 18.01 | 18.09 | 17.8 | 1.1M |
| July 07, 2025 | 17.54 | 17.89 | 17.89 | 17.93 | 17.53 | 1.24M |
| July 04, 2025 | 17.85 | 17.61 | 17.61 | 17.85 | 17.5 | 1.66M |
| July 03, 2025 | 18.21 | 17.79 | 17.79 | 18.48 | 17.77 | 2.02M |
| July 02, 2025 | 18.54 | 18.17 | 18.17 | 18.59 | 18.1 | 910,900 |
| July 01, 2025 | 18.24 | 18.63 | 18.63 | 18.63 | 18.11 | 1.41M |
| June 30, 2025 | 18.14 | 18.36 | 18.36 | 18.47 | 17.98 | 1.22M |
| June 27, 2025 | 18.05 | 18.06 | 18.06 | 18.25 | 17.8 | 1.19M |
| June 26, 2025 | 18.15 | 18.07 | 18.07 | 18.31 | 17.75 | 1.54M |
| June 25, 2025 | 18.55 | 18.27 | 18.27 | 18.68 | 18.1 | 1.72M |
| June 24, 2025 | 18.96 | 19.29 | 18.39 | 19.33 | 18.86 | 1.54M |
| June 23, 2025 | 19.62 | 18.97 | 18.97 | 19.64 | 18.9 | 2.55M |
| June 20, 2025 | 19.95 | 19.79 | 19.79 | 20.04 | 19.55 | 1.33M |
| June 19, 2025 | 19.7 | 19.9 | 19.9 | 20.49 | 19.7 | 1.39M |
| June 18, 2025 | 19.96 | 19.82 | 19.82 | 20.08 | 19.61 | 1.46M |
| June 17, 2025 | 20.38 | 19.68 | 19.68 | 20.38 | 19.56 | 2.36M |
| June 16, 2025 | 21.24 | 20.37 | 20.37 | 21.25 | 20.17 | 3.62M |
| June 13, 2025 | 19.85 | 21.4 | 21.4 | 21.7 | 19.73 | 4.87M |
| June 12, 2025 | 20.53 | 20.25 | 20.25 | 20.62 | 20.15 | 1.69M |
| June 11, 2025 | 20.2 | 20.47 | 20.47 | 20.61 | 20.03 | 1.97M |
| June 10, 2025 | 20.63 | 20.35 | 20.35 | 21.4 | 20.2 | 4.27M |
| June 09, 2025 | 19.84 | 20.83 | 20.83 | 21.19 | 19.64 | 4.93M |
| June 06, 2025 | 19.56 | 20 | 20 | 20.2 | 19.02 | 3.95M |
| June 05, 2025 | 20.98 | 19.52 | 19.52 | 21.87 | 19.31 | 6.16M |
| June 04, 2025 | 19.8 | 21.19 | 21.19 | 21.3 | 19.41 | 5.74M |
| June 03, 2025 | 18.75 | 20.01 | 20.01 | 20.64 | 18.25 | 5.07M |
| May 30, 2025 | 18.45 | 18.93 | 18.93 | 19.56 | 18.23 | 2.45M |
| May 29, 2025 | 18.66 | 18.45 | 18.45 | 18.77 | 18.17 | 2.39M |
| May 28, 2025 | 18.45 | 18.76 | 18.76 | 18.9 | 18.14 | 2.54M |
| May 27, 2025 | 17.4 | 18.59 | 18.59 | 18.69 | 17.3 | 4.14M |
| May 26, 2025 | 16.89 | 17.55 | 17.55 | 17.66 | 16.79 | 2.57M |