18.14
+0.27(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.56 | 17.87 | 17.87 | 18.3 | 17.45 | 4.42M |
| August 15, 2025 | 17.3 | 17.56 | 17.56 | 17.56 | 17.25 | 2.52M |
| August 14, 2025 | 17.92 | 17.25 | 17.25 | 17.92 | 17.22 | 3.3M |
| August 13, 2025 | 17.96 | 17.8 | 17.8 | 18.03 | 17.77 | 2.29M |
| August 12, 2025 | 17.98 | 17.88 | 17.88 | 18.05 | 17.75 | 1.92M |
| August 11, 2025 | 17.97 | 17.96 | 17.96 | 18.01 | 17.8 | 2.4M |
| August 08, 2025 | 17.87 | 17.8 | 17.8 | 17.89 | 17.52 | 2.27M |
| August 07, 2025 | 17.88 | 17.78 | 17.78 | 17.96 | 17.67 | 2.22M |
| August 06, 2025 | 18.05 | 17.9 | 17.9 | 18.1 | 17.74 | 2.32M |
| August 05, 2025 | 17.65 | 17.93 | 17.93 | 18.12 | 17.63 | 4.12M |
| August 04, 2025 | 17.7 | 17.6 | 17.6 | 17.77 | 17.3 | 2.87M |
| August 01, 2025 | 17.4 | 17.65 | 17.65 | 17.67 | 17.21 | 4.24M |
| July 31, 2025 | 17.32 | 17.28 | 17.28 | 17.62 | 17.18 | 3.73M |
| July 30, 2025 | 17.5 | 17.41 | 17.41 | 17.68 | 17.26 | 2.49M |
| July 29, 2025 | 17.55 | 17.4 | 17.4 | 17.69 | 17.22 | 2.86M |
| July 28, 2025 | 17.45 | 17.54 | 17.54 | 17.57 | 17.25 | 3.19M |
| July 25, 2025 | 17.5 | 17.36 | 17.36 | 17.56 | 17.16 | 3.32M |
| July 24, 2025 | 17 | 17.32 | 17.32 | 17.38 | 16.92 | 3.63M |
| July 23, 2025 | 17.31 | 17 | 17 | 17.32 | 16.98 | 2.72M |
| July 22, 2025 | 17.26 | 17.23 | 17.23 | 17.67 | 17.1 | 4.23M |
| July 21, 2025 | 17.14 | 17.18 | 17.18 | 17.26 | 17.06 | 2.71M |
| July 18, 2025 | 17.12 | 17.06 | 17.06 | 17.24 | 16.91 | 2.46M |
| July 17, 2025 | 17.11 | 17.03 | 17.03 | 17.13 | 16.91 | 2.75M |
| July 16, 2025 | 16.67 | 17.04 | 17.04 | 17.22 | 16.67 | 4.39M |
| July 15, 2025 | 16.97 | 16.71 | 16.71 | 16.99 | 16.2 | 4.27M |
| July 14, 2025 | 17.12 | 17.14 | 17.14 | 17.19 | 16.97 | 1.88M |
| July 11, 2025 | 17.2 | 17.12 | 17.12 | 17.23 | 16.81 | 2.66M |
| July 10, 2025 | 17.22 | 17.11 | 17.1 | 17.36 | 16.98 | 3.25M |
| July 09, 2025 | 17.42 | 17.22 | 17.22 | 17.45 | 17.14 | 2.9M |
| July 08, 2025 | 17.22 | 17.28 | 17.28 | 17.5 | 17.03 | 3.1M |
| July 07, 2025 | 16.88 | 17.18 | 17.18 | 17.2 | 16.87 | 3.02M |
| July 04, 2025 | 17.15 | 16.88 | 16.88 | 17.2 | 16.79 | 2.64M |
| July 03, 2025 | 17.04 | 17.15 | 17.15 | 17.19 | 16.95 | 3.16M |
| July 02, 2025 | 17.01 | 17.06 | 17.06 | 17.12 | 16.9 | 3.47M |
| July 01, 2025 | 17.2 | 17.01 | 17.01 | 17.35 | 16.89 | 6.4M |
| June 30, 2025 | 17.32 | 17.12 | 17.12 | 17.49 | 16.9 | 7.31M |
| June 27, 2025 | 16.7 | 17.26 | 17.26 | 17.3 | 16.7 | 4.76M |
| June 26, 2025 | 16.59 | 16.75 | 16.75 | 16.99 | 16.42 | 2.69M |
| June 25, 2025 | 16.7 | 16.56 | 16.56 | 16.74 | 16.31 | 2.83M |
| June 24, 2025 | 16.2 | 16.54 | 16.54 | 16.55 | 16.02 | 3.03M |
| June 23, 2025 | 15.48 | 15.95 | 15.95 | 15.97 | 15.45 | 2.78M |
| June 20, 2025 | 15.86 | 15.58 | 15.58 | 16.07 | 15.5 | 3.58M |
| June 19, 2025 | 16.34 | 16.01 | 16.01 | 16.43 | 15.97 | 2.43M |
| June 18, 2025 | 16.49 | 16.35 | 16.35 | 16.56 | 16.22 | 2.46M |
| June 17, 2025 | 16.82 | 16.56 | 16.56 | 16.86 | 16.41 | 2.76M |
| June 16, 2025 | 16.47 | 16.77 | 16.77 | 16.86 | 16.2 | 3.85M |
| June 13, 2025 | 16.96 | 16.42 | 16.42 | 17.1 | 16.35 | 4.75M |
| June 12, 2025 | 17 | 17.07 | 17.07 | 17.15 | 16.85 | 4.03M |
| June 11, 2025 | 16.9 | 16.85 | 16.85 | 17.48 | 16.7 | 4.9M |
| June 10, 2025 | 16.78 | 16.77 | 16.77 | 16.95 | 16.46 | 4.26M |
| June 09, 2025 | 16.5 | 16.79 | 16.79 | 16.89 | 16.42 | 3.75M |
| June 06, 2025 | 16.3 | 16.48 | 16.48 | 16.78 | 16.25 | 2.91M |
| June 05, 2025 | 16.37 | 16.37 | 16.37 | 16.46 | 16.16 | 3.15M |
| June 04, 2025 | 16.25 | 16.29 | 16.29 | 16.43 | 16.11 | 2.42M |
| June 03, 2025 | 15.88 | 16.17 | 16.17 | 16.32 | 15.82 | 3.63M |
| May 30, 2025 | 16.21 | 15.98 | 15.98 | 16.45 | 15.84 | 3.82M |
| May 29, 2025 | 15.86 | 16.11 | 16.11 | 16.13 | 15.69 | 2.83M |
| May 28, 2025 | 15.92 | 15.79 | 15.79 | 16.01 | 15.65 | 2.02M |
| May 27, 2025 | 15.88 | 15.88 | 15.88 | 16.06 | 15.68 | 2.41M |
| May 26, 2025 | 15.51 | 15.8 | 15.8 | 16.03 | 15.51 | 2.55M |