18.36
-0.13(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.95 | 18.49 | 18.49 | 18.88 | 17.9 | 18.25M |
| August 15, 2025 | 17.8 | 17.98 | 17.98 | 18.12 | 17.72 | 7.26M |
| August 14, 2025 | 18.43 | 17.85 | 17.85 | 18.43 | 17.8 | 12.78M |
| August 13, 2025 | 17.92 | 18.22 | 18.22 | 18.3 | 17.85 | 13.35M |
| August 12, 2025 | 18.04 | 17.9 | 17.9 | 18.07 | 17.87 | 6.56M |
| August 11, 2025 | 17.75 | 18.04 | 18.04 | 18.04 | 17.72 | 7.32M |
| August 08, 2025 | 18.2 | 17.81 | 17.81 | 18.2 | 17.8 | 9.49M |
| August 07, 2025 | 18.2 | 18.08 | 18.08 | 18.34 | 18.01 | 10.65M |
| August 06, 2025 | 18.32 | 18.25 | 18.25 | 18.39 | 18.11 | 11.65M |
| August 05, 2025 | 18.35 | 18.45 | 18.45 | 18.6 | 18.08 | 17.2M |
| August 04, 2025 | 18.55 | 18.41 | 18.41 | 18.58 | 17.9 | 16.98M |
| August 01, 2025 | 18.55 | 18.7 | 18.7 | 18.9 | 18.1 | 27.91M |
| July 31, 2025 | 18.55 | 18.91 | 18.91 | 19.49 | 18.4 | 40.04M |
| July 30, 2025 | 18.09 | 18.54 | 18.54 | 18.72 | 18.01 | 25.42M |
| July 29, 2025 | 17.95 | 18.07 | 18.07 | 18.07 | 17.69 | 8.47M |
| July 28, 2025 | 18.11 | 18.06 | 18.06 | 18.19 | 17.98 | 8.6M |
| July 25, 2025 | 17.81 | 18.15 | 18.15 | 18.3 | 17.77 | 17.26M |
| July 24, 2025 | 17.57 | 17.8 | 17.8 | 17.83 | 17.55 | 5.24M |
| July 23, 2025 | 17.8 | 17.57 | 17.57 | 17.88 | 17.54 | 6.61M |
| July 22, 2025 | 17.96 | 17.87 | 17.87 | 17.96 | 17.66 | 8.44M |
| July 21, 2025 | 18.01 | 18.01 | 18.01 | 18.14 | 17.9 | 9.01M |
| July 18, 2025 | 18.3 | 18.15 | 18.15 | 18.45 | 18 | 12.84M |
| July 17, 2025 | 18.1 | 18.13 | 18.13 | 18.29 | 17.85 | 11.59M |
| July 16, 2025 | 17.77 | 18.21 | 18.21 | 18.4 | 17.72 | 20.54M |
| July 15, 2025 | 17.6 | 17.77 | 17.77 | 17.79 | 17.37 | 8.56M |
| July 14, 2025 | 18.05 | 17.66 | 17.66 | 18.05 | 17.55 | 8.47M |
| July 11, 2025 | 18.19 | 17.96 | 17.96 | 18.24 | 17.73 | 11.77M |
| July 10, 2025 | 17.82 | 18.01 | 18.01 | 18.16 | 17.71 | 16.09M |
| July 09, 2025 | 17.41 | 18.06 | 18.06 | 18.4 | 17.31 | 23.85M |
| July 08, 2025 | 17.15 | 17.41 | 17.41 | 17.41 | 17.1 | 6.68M |
| July 07, 2025 | 17.12 | 17.22 | 17.22 | 17.35 | 17.06 | 4.34M |
| July 04, 2025 | 17.3 | 17.13 | 17.13 | 17.4 | 17.01 | 7.21M |
| July 03, 2025 | 17.3 | 17.38 | 17.38 | 17.45 | 17.23 | 5.99M |
| July 02, 2025 | 17.58 | 17.31 | 17.31 | 17.62 | 17.11 | 7.3M |
| July 01, 2025 | 17.91 | 17.54 | 17.54 | 17.95 | 17.3 | 11.85M |
| June 30, 2025 | 18 | 17.98 | 17.98 | 18.2 | 17.82 | 11.19M |
| June 27, 2025 | 17.88 | 18 | 18 | 18.14 | 17.75 | 12.11M |
| June 26, 2025 | 17.68 | 18.12 | 18.12 | 18.39 | 17.51 | 20.04M |
| June 25, 2025 | 17.6 | 17.71 | 17.71 | 17.78 | 17.31 | 12.57M |
| June 24, 2025 | 17.07 | 17.51 | 17.51 | 17.57 | 17.07 | 10.42M |
| June 23, 2025 | 16.85 | 17.2 | 17.2 | 17.2 | 16.65 | 9.69M |
| June 20, 2025 | 17.94 | 17.15 | 17.15 | 17.95 | 17.11 | 12.62M |
| June 19, 2025 | 17.43 | 17.94 | 17.94 | 17.97 | 17.28 | 17.89M |
| June 18, 2025 | 17.73 | 17.43 | 17.43 | 17.8 | 17.2 | 11.95M |
| June 17, 2025 | 18.3 | 17.87 | 17.87 | 18.42 | 17.64 | 14.44M |
| June 16, 2025 | 17.43 | 18.29 | 18.29 | 18.4 | 17.38 | 19.61M |
| June 13, 2025 | 18.61 | 17.7 | 17.7 | 18.61 | 17.53 | 23.1M |
| June 12, 2025 | 18.51 | 18.79 | 18.79 | 19 | 18.1 | 32.28M |
| June 11, 2025 | 18.01 | 18.9 | 18.9 | 19.17 | 17.94 | 49.23M |
| June 10, 2025 | 18 | 18.22 | 18.22 | 18.58 | 17.41 | 41.58M |
| June 09, 2025 | 16.5 | 18.21 | 18.21 | 18.21 | 16.47 | 31.47M |
| June 06, 2025 | 16.42 | 16.55 | 16.55 | 16.88 | 16.13 | 11.13M |
| June 05, 2025 | 16.13 | 16.38 | 16.38 | 16.41 | 16.03 | 7.83M |
| June 04, 2025 | 16.05 | 16.14 | 16.14 | 16.19 | 15.84 | 4.51M |
| June 03, 2025 | 15.94 | 15.97 | 15.97 | 16.35 | 15.82 | 5.64M |
| May 30, 2025 | 16.33 | 15.96 | 15.96 | 16.44 | 15.89 | 6.57M |
| May 29, 2025 | 15.89 | 16.38 | 16.38 | 16.39 | 15.83 | 7.73M |
| May 28, 2025 | 16.03 | 15.9 | 15.9 | 16.19 | 15.81 | 4.93M |
| May 27, 2025 | 16.36 | 16.12 | 16.12 | 16.36 | 15.98 | 5.37M |
| May 26, 2025 | 15.79 | 16.32 | 16.32 | 16.34 | 15.79 | 8.66M |