18.49
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.56 | 18.48 | 18.48 | 18.7 | 17.88 | 1.58M |
| August 15, 2025 | 18.59 | 18.49 | 18.49 | 18.59 | 18.31 | 1.35M |
| August 14, 2025 | 18.83 | 18.43 | 18.43 | 18.83 | 18.37 | 1.06M |
| August 13, 2025 | 18.85 | 18.78 | 18.78 | 18.97 | 18.68 | 979,954 |
| August 12, 2025 | 18.78 | 18.79 | 18.79 | 19 | 18.75 | 1.05M |
| August 11, 2025 | 19 | 18.92 | 18.92 | 19 | 18.57 | 1.44M |
| August 08, 2025 | 18.97 | 19 | 19 | 19.02 | 18.78 | 808,820 |
| August 07, 2025 | 18.91 | 18.96 | 18.96 | 19.05 | 18.8 | 1.29M |
| August 06, 2025 | 18.93 | 18.89 | 18.89 | 19 | 18.6 | 1.4M |
| August 05, 2025 | 18.5 | 18.93 | 18.93 | 19.14 | 18.45 | 2.23M |
| August 04, 2025 | 18.43 | 18.65 | 18.65 | 18.78 | 18.38 | 1.8M |
| August 01, 2025 | 18.64 | 18.63 | 18.63 | 18.83 | 18.54 | 1.9M |
| July 31, 2025 | 19.05 | 18.51 | 18.51 | 19.05 | 18.38 | 2.18M |
| July 30, 2025 | 18.72 | 19.05 | 19.05 | 19.3 | 18.66 | 2.56M |
| July 29, 2025 | 18.48 | 18.72 | 18.72 | 18.76 | 17.55 | 1.74M |
| July 28, 2025 | 18.55 | 18.51 | 18.51 | 18.61 | 18.35 | 1.36M |
| July 25, 2025 | 18.38 | 18.46 | 18.46 | 18.63 | 18.37 | 979,670 |
| July 24, 2025 | 18.82 | 18.38 | 18.38 | 18.82 | 18.37 | 1.36M |
| July 23, 2025 | 18.42 | 18.71 | 18.71 | 18.86 | 18.42 | 1.73M |
| July 22, 2025 | 18.61 | 18.5 | 18.5 | 18.68 | 18.3 | 2.25M |
| July 21, 2025 | 18.48 | 18.77 | 18.77 | 18.88 | 18.35 | 1.59M |
| July 18, 2025 | 18.05 | 18.5 | 18.5 | 18.57 | 18.05 | 2.03M |
| July 17, 2025 | 18.1 | 18.08 | 18.08 | 18.32 | 18.05 | 1.34M |
| July 16, 2025 | 18.2 | 18.18 | 18.18 | 18.25 | 17.95 | 1.62M |
| July 15, 2025 | 17.78 | 18.16 | 18.16 | 18.25 | 17.74 | 2.35M |
| July 14, 2025 | 17.52 | 17.78 | 17.78 | 17.89 | 17.36 | 1.69M |
| July 11, 2025 | 17.48 | 17.53 | 17.53 | 17.65 | 17.4 | 1.64M |
| July 10, 2025 | 17.21 | 17.4 | 17.4 | 17.45 | 17.16 | 1.53M |
| July 09, 2025 | 17.11 | 17.21 | 17.21 | 17.27 | 17.05 | 1.54M |
| July 08, 2025 | 16.93 | 17.08 | 17.08 | 17.16 | 16.93 | 1.72M |
| July 07, 2025 | 16.86 | 16.88 | 16.88 | 17.01 | 16.78 | 1.56M |
| July 04, 2025 | 17.23 | 16.86 | 16.86 | 17.28 | 16.72 | 3.61M |
| July 03, 2025 | 17.95 | 18.25 | 17.35 | 18.29 | 17.95 | 3.21M |
| July 02, 2025 | 17.78 | 17.98 | 17.09 | 18.2 | 17.78 | 2.67M |
| July 01, 2025 | 17.96 | 17.9 | 17.02 | 18.1 | 17.75 | 2.22M |
| June 30, 2025 | 17.73 | 17.99 | 17.1 | 18 | 17.7 | 1.64M |
| June 27, 2025 | 17.63 | 17.75 | 16.87 | 17.79 | 17.54 | 1.66M |
| June 26, 2025 | 17.6 | 17.47 | 16.61 | 17.82 | 17.43 | 2.57M |
| June 25, 2025 | 17.45 | 17.37 | 16.51 | 17.61 | 17.31 | 1.68M |
| June 24, 2025 | 17.21 | 17.48 | 16.62 | 17.6 | 17.2 | 1.51M |
| June 23, 2025 | 17.28 | 17.24 | 17.24 | 17.3 | 16.9 | 1.74M |
| June 20, 2025 | 16.97 | 17.29 | 17.29 | 17.38 | 16.95 | 1.87M |
| June 19, 2025 | 17.33 | 17.01 | 17.01 | 17.39 | 16.94 | 1.88M |
| June 18, 2025 | 17.05 | 17.35 | 17.35 | 17.41 | 17.05 | 1.47M |
| June 17, 2025 | 17.04 | 17.12 | 17.12 | 17.23 | 17.04 | 1.35M |
| June 16, 2025 | 17.03 | 17.04 | 17.04 | 17.26 | 16.98 | 1.48M |
| June 13, 2025 | 17.36 | 17.14 | 17.14 | 17.37 | 17 | 1.84M |
| June 12, 2025 | 17.58 | 17.35 | 17.35 | 17.58 | 17.25 | 1.7M |
| June 11, 2025 | 17.69 | 17.58 | 17.58 | 17.69 | 17.52 | 637,706 |
| June 10, 2025 | 17.7 | 17.53 | 17.53 | 17.82 | 17.44 | 1.35M |
| June 09, 2025 | 17.91 | 17.7 | 17.7 | 17.99 | 17.62 | 2.17M |
| June 06, 2025 | 18.18 | 17.91 | 17.91 | 18.24 | 17.8 | 1.55M |
| June 05, 2025 | 17.9 | 17.92 | 17.92 | 18.08 | 17.76 | 1.57M |
| June 04, 2025 | 18.11 | 17.8 | 17.8 | 18.18 | 17.65 | 2.12M |
| June 03, 2025 | 17.67 | 18 | 18 | 18.1 | 17.67 | 1.8M |
| May 30, 2025 | 18.29 | 17.93 | 17.93 | 18.29 | 17.82 | 1.91M |
| May 29, 2025 | 18.38 | 18.1 | 18.1 | 18.38 | 18 | 2.06M |
| May 28, 2025 | 18.74 | 18.36 | 18.36 | 18.78 | 18.26 | 2.2M |
| May 27, 2025 | 18.28 | 18.64 | 18.64 | 18.72 | 18.18 | 1.68M |
| May 26, 2025 | 18.01 | 18.28 | 18.28 | 18.59 | 18.01 | 1.45M |