18.57
-0.2(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.65 | 18.77 | 18.77 | 18.86 | 18.51 | 6.64M |
| August 15, 2025 | 18.19 | 18.54 | 18.54 | 18.54 | 18.14 | 4.66M |
| August 14, 2025 | 18.39 | 18.2 | 18.2 | 18.44 | 18.05 | 4.92M |
| August 13, 2025 | 18.34 | 18.4 | 18.4 | 18.49 | 18.32 | 3.63M |
| August 12, 2025 | 18.58 | 18.31 | 18.31 | 18.58 | 18.3 | 4.74M |
| August 11, 2025 | 18.48 | 18.58 | 18.58 | 18.7 | 18.43 | 4.01M |
| August 08, 2025 | 18.49 | 18.48 | 18.48 | 18.8 | 18.44 | 4.33M |
| August 07, 2025 | 18.82 | 18.52 | 18.52 | 18.85 | 18.45 | 5.1M |
| August 06, 2025 | 18.64 | 18.82 | 18.82 | 18.89 | 18.6 | 4.35M |
| August 05, 2025 | 18.5 | 18.67 | 18.67 | 18.73 | 18.48 | 4.71M |
| August 04, 2025 | 18.25 | 18.48 | 18.48 | 18.48 | 18.2 | 4.03M |
| August 01, 2025 | 18.16 | 18.32 | 18.32 | 18.33 | 18.12 | 3.54M |
| July 31, 2025 | 18.28 | 18.16 | 18.16 | 18.41 | 18.11 | 4.35M |
| July 30, 2025 | 18.45 | 18.28 | 18.28 | 18.54 | 18.19 | 4.95M |
| July 29, 2025 | 18.61 | 18.48 | 18.48 | 18.64 | 18.35 | 5.1M |
| July 28, 2025 | 18.76 | 18.7 | 18.7 | 18.94 | 18.61 | 5.14M |
| July 25, 2025 | 19.17 | 18.75 | 18.75 | 19.17 | 18.72 | 6.71M |
| July 24, 2025 | 18.75 | 19.18 | 19.18 | 19.43 | 18.75 | 9.62M |
| July 23, 2025 | 19.5 | 18.93 | 18.93 | 19.78 | 18.89 | 14.84M |
| July 22, 2025 | 19.6 | 18.95 | 18.95 | 19.64 | 18.82 | 15.99M |
| July 21, 2025 | 18.3 | 19.01 | 19.01 | 19.38 | 18.07 | 16.65M |
| July 18, 2025 | 17.98 | 17.84 | 17.84 | 18.02 | 17.74 | 2.89M |
| July 17, 2025 | 17.72 | 17.91 | 17.91 | 17.92 | 17.63 | 4.05M |
| July 16, 2025 | 17.58 | 17.72 | 17.72 | 17.8 | 17.57 | 4.22M |
| July 15, 2025 | 17.63 | 17.57 | 17.57 | 17.83 | 17.42 | 4.64M |
| July 14, 2025 | 17.69 | 17.64 | 17.64 | 17.88 | 17.59 | 4.98M |
| July 11, 2025 | 17.43 | 17.58 | 17.58 | 17.66 | 17.38 | 4.15M |
| July 10, 2025 | 17.35 | 17.42 | 17.42 | 17.48 | 17.27 | 2.21M |
| July 09, 2025 | 17.56 | 17.38 | 17.38 | 17.65 | 17.33 | 3.05M |
| July 08, 2025 | 17.2 | 17.47 | 17.47 | 17.48 | 17.15 | 3.21M |
| July 07, 2025 | 17.23 | 17.19 | 17.19 | 17.28 | 17.1 | 1.74M |
| July 04, 2025 | 17.31 | 17.22 | 17.22 | 17.46 | 17.1 | 3.59M |
| July 03, 2025 | 17.5 | 17.37 | 17.37 | 17.54 | 17.31 | 2.43M |
| July 02, 2025 | 17.54 | 17.5 | 17.5 | 17.64 | 17.43 | 2.67M |
| July 01, 2025 | 17.49 | 17.54 | 17.54 | 17.55 | 17.38 | 2.62M |
| June 30, 2025 | 17.4 | 17.49 | 17.49 | 17.55 | 17.36 | 2.94M |
| June 27, 2025 | 17.3 | 17.35 | 17.35 | 17.44 | 17.24 | 2.41M |
| June 26, 2025 | 17.38 | 17.25 | 17.25 | 17.44 | 17.22 | 2.89M |
| June 25, 2025 | 17.37 | 17.41 | 17.41 | 17.46 | 17.21 | 4.05M |
| June 24, 2025 | 17.04 | 17.32 | 17.32 | 17.38 | 17 | 3.8M |
| June 23, 2025 | 16.8 | 16.97 | 16.97 | 17.04 | 16.71 | 1.82M |
| June 20, 2025 | 17.07 | 16.85 | 16.85 | 17.15 | 16.85 | 2.72M |
| June 19, 2025 | 17.12 | 17.04 | 17.04 | 17.28 | 16.98 | 3.04M |
| June 18, 2025 | 17.19 | 17.12 | 17.12 | 17.38 | 17.06 | 1.92M |
| June 17, 2025 | 17.15 | 17.19 | 17.19 | 17.24 | 17.11 | 1.68M |
| June 16, 2025 | 17.08 | 17.18 | 17.18 | 17.29 | 17.06 | 1.62M |
| June 13, 2025 | 17.4 | 17.23 | 17.23 | 17.4 | 17.12 | 2.6M |
| June 12, 2025 | 17.5 | 17.41 | 17.41 | 17.56 | 17.33 | 2.25M |
| June 11, 2025 | 17.61 | 17.54 | 17.54 | 17.71 | 17.5 | 1.85M |
| June 10, 2025 | 17.83 | 17.5 | 17.5 | 17.86 | 17.36 | 3.41M |
| June 09, 2025 | 17.75 | 17.83 | 17.83 | 17.87 | 17.58 | 2.94M |
| June 06, 2025 | 17.77 | 17.57 | 17.57 | 17.8 | 17.53 | 2.15M |
| June 05, 2025 | 17.59 | 17.76 | 17.71 | 17.79 | 17.52 | 2.5M |
| June 04, 2025 | 17.65 | 17.59 | 17.54 | 17.71 | 17.52 | 1.99M |
| June 03, 2025 | 17.64 | 17.55 | 17.5 | 17.69 | 17.52 | 2.37M |
| May 30, 2025 | 17.84 | 17.68 | 17.68 | 17.99 | 17.65 | 3.12M |
| May 29, 2025 | 17.75 | 18.02 | 18.02 | 18.12 | 17.7 | 2.99M |
| May 28, 2025 | 17.79 | 17.8 | 17.8 | 18.02 | 17.77 | 2.61M |
| May 27, 2025 | 17.8 | 17.79 | 17.79 | 17.85 | 17.63 | 1.75M |
| May 26, 2025 | 17.9 | 17.79 | 17.79 | 17.96 | 17.68 | 2.31M |