18.17
-0.04(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.3 | 18.21 | 18.21 | 18.38 | 18.12 | 7.23M |
| August 15, 2025 | 18.21 | 18.27 | 18.27 | 18.44 | 18.16 | 5.34M |
| August 14, 2025 | 18.77 | 18.25 | 18.25 | 18.84 | 18.23 | 7.63M |
| August 13, 2025 | 18.6 | 18.77 | 18.77 | 19.1 | 18.52 | 8.36M |
| August 12, 2025 | 18.88 | 18.53 | 18.53 | 19.36 | 18.49 | 9.18M |
| August 11, 2025 | 18.77 | 18.89 | 18.89 | 19.05 | 18.68 | 8.76M |
| August 08, 2025 | 18.26 | 18.65 | 18.65 | 18.82 | 18.18 | 9.54M |
| August 07, 2025 | 18.29 | 18.31 | 18.31 | 18.44 | 18.12 | 9.11M |
| August 06, 2025 | 17.88 | 18.32 | 18.32 | 18.57 | 17.78 | 10M |
| August 05, 2025 | 17.6 | 17.87 | 17.87 | 17.93 | 17.48 | 8.57M |
| August 04, 2025 | 17.08 | 17.54 | 17.54 | 17.57 | 17.05 | 7.81M |
| August 01, 2025 | 17.06 | 17.19 | 17.19 | 17.31 | 16.91 | 5.07M |
| July 31, 2025 | 17.29 | 17.07 | 17.07 | 17.4 | 17.01 | 4.07M |
| July 30, 2025 | 17.3 | 17.31 | 17.31 | 17.53 | 17.14 | 5.29M |
| July 29, 2025 | 17.21 | 17.3 | 17.3 | 17.3 | 17.1 | 3.98M |
| July 28, 2025 | 17.21 | 17.21 | 17.21 | 17.37 | 17.12 | 3.72M |
| July 25, 2025 | 17.21 | 17.15 | 17.15 | 17.22 | 17.07 | 3.14M |
| July 24, 2025 | 16.95 | 17.21 | 17.21 | 17.35 | 16.88 | 5.42M |
| July 23, 2025 | 17.25 | 16.93 | 16.93 | 17.25 | 16.9 | 5.4M |
| July 22, 2025 | 17.08 | 17.25 | 17.25 | 17.29 | 17.01 | 6.34M |
| July 21, 2025 | 17.04 | 17.05 | 17.05 | 17.11 | 16.85 | 6.15M |
| July 18, 2025 | 16.61 | 16.96 | 16.96 | 17.13 | 16.58 | 8.04M |
| July 17, 2025 | 16.45 | 16.58 | 16.58 | 16.63 | 16.4 | 4.66M |
| July 16, 2025 | 16.66 | 16.48 | 16.48 | 16.66 | 16.4 | 5.15M |
| July 15, 2025 | 16.76 | 16.65 | 16.65 | 16.87 | 16.51 | 4.15M |
| July 14, 2025 | 16.71 | 16.77 | 16.77 | 16.82 | 16.68 | 4.17M |
| July 11, 2025 | 16.6 | 16.71 | 16.71 | 16.75 | 16.5 | 4.62M |
| July 10, 2025 | 16.7 | 16.62 | 16.62 | 16.7 | 16.46 | 4.43M |
| July 09, 2025 | 16.81 | 16.65 | 16.65 | 17 | 16.57 | 6.23M |
| July 08, 2025 | 16.98 | 16.88 | 16.88 | 16.98 | 16.71 | 5.26M |
| July 07, 2025 | 16.98 | 16.72 | 16.72 | 17 | 16.62 | 4.1M |
| July 04, 2025 | 17.21 | 16.98 | 16.98 | 17.25 | 16.9 | 4.2M |
| July 03, 2025 | 17.25 | 17.22 | 17.22 | 17.56 | 17.14 | 2.69M |
| July 02, 2025 | 17.49 | 17.32 | 17.32 | 17.5 | 17.18 | 3.46M |
| July 01, 2025 | 17.69 | 17.42 | 17.42 | 17.77 | 17.32 | 6.32M |
| June 30, 2025 | 17.2 | 17.62 | 17.62 | 17.64 | 17.18 | 4.31M |
| June 27, 2025 | 17.2 | 17.25 | 17.25 | 17.34 | 17.15 | 2.61M |
| June 26, 2025 | 16.97 | 17.2 | 17.2 | 17.44 | 16.97 | 4.04M |
| June 25, 2025 | 16.62 | 16.99 | 16.99 | 17.08 | 16.58 | 3.61M |
| June 24, 2025 | 16.5 | 16.63 | 16.63 | 16.67 | 16.3 | 2.36M |
| June 23, 2025 | 16.24 | 16.5 | 16.5 | 16.58 | 16.15 | 2.33M |
| June 20, 2025 | 16.45 | 16.25 | 16.25 | 16.45 | 16.22 | 2.57M |
| June 19, 2025 | 16.7 | 16.32 | 16.32 | 16.85 | 16.25 | 3.51M |
| June 18, 2025 | 16.86 | 16.77 | 16.77 | 17.02 | 16.75 | 1.98M |
| June 17, 2025 | 16.84 | 16.88 | 16.88 | 16.91 | 16.67 | 2.63M |
| June 16, 2025 | 16.83 | 16.8 | 16.8 | 16.92 | 16.67 | 3.25M |
| June 13, 2025 | 17.15 | 16.9 | 16.9 | 17.32 | 16.84 | 5.75M |
| June 12, 2025 | 17.14 | 17.26 | 17.26 | 17.28 | 17.05 | 2.78M |
| June 11, 2025 | 17.2 | 17.14 | 17.14 | 17.3 | 17.12 | 2.65M |
| June 10, 2025 | 17.35 | 17.2 | 17.2 | 17.44 | 17.01 | 2.98M |
| June 09, 2025 | 17.49 | 17.36 | 17.36 | 17.54 | 17.33 | 2.09M |
| June 06, 2025 | 17.36 | 17.49 | 17.49 | 17.56 | 17.35 | 2.18M |
| June 05, 2025 | 17.26 | 17.38 | 17.38 | 17.62 | 17.18 | 3.69M |
| June 04, 2025 | 17.12 | 17.26 | 17.26 | 17.42 | 17.11 | 2.97M |
| June 03, 2025 | 17.71 | 17.25 | 17.25 | 17.96 | 17.16 | 7.71M |
| May 30, 2025 | 17.78 | 17.83 | 17.83 | 18.04 | 17.68 | 3.55M |
| May 29, 2025 | 17.75 | 17.75 | 17.75 | 17.83 | 17.5 | 2.82M |
| May 28, 2025 | 17.69 | 17.78 | 17.67 | 17.9 | 17.66 | 2.47M |
| May 27, 2025 | 17.67 | 17.68 | 17.57 | 17.84 | 17.53 | 2.7M |
| May 26, 2025 | 17.44 | 17.67 | 17.56 | 17.75 | 17.4 | 2.54M |