17.98
+0.25(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.15 | 17.73 | 17.73 | 18.27 | 17.65 | 10.24M |
| August 15, 2025 | 17.54 | 18.11 | 18.11 | 18.47 | 17.5 | 11.66M |
| August 14, 2025 | 17.8 | 17.52 | 17.52 | 17.96 | 17.5 | 10.26M |
| August 13, 2025 | 17.81 | 17.97 | 17.97 | 18.18 | 17.67 | 9.62M |
| August 12, 2025 | 18.15 | 17.8 | 17.8 | 18.2 | 17.26 | 14.37M |
| August 11, 2025 | 18.8 | 18.11 | 18.11 | 18.8 | 17.91 | 15.13M |
| August 08, 2025 | 18.77 | 18.79 | 18.79 | 19.5 | 18.41 | 13.65M |
| August 07, 2025 | 18.28 | 18.94 | 18.94 | 19.64 | 18.12 | 22.42M |
| August 06, 2025 | 18.08 | 18.23 | 18.23 | 18.4 | 17.68 | 13.64M |
| August 05, 2025 | 18.21 | 18.1 | 18.1 | 18.78 | 17.72 | 19.83M |
| August 04, 2025 | 18.43 | 17.8 | 17.8 | 18.54 | 17.4 | 23.55M |
| August 01, 2025 | 16.5 | 18.13 | 18.13 | 18.13 | 16.33 | 22.66M |
| July 31, 2025 | 15.89 | 16.48 | 16.48 | 16.74 | 15.78 | 18.9M |
| July 30, 2025 | 15.36 | 16.01 | 16.01 | 16.91 | 15.25 | 22.77M |
| July 29, 2025 | 15.63 | 15.39 | 15.39 | 15.8 | 15.22 | 6.83M |
| July 28, 2025 | 15.7 | 15.46 | 15.46 | 15.72 | 15.44 | 7.95M |
| July 25, 2025 | 16.1 | 15.65 | 15.65 | 16.14 | 15.61 | 9.56M |
| July 24, 2025 | 15.25 | 16.05 | 16.05 | 16.13 | 15.18 | 18.2M |
| July 23, 2025 | 15.3 | 15.1 | 15.1 | 15.47 | 15.1 | 6.95M |
| July 22, 2025 | 15.49 | 15.4 | 15.4 | 15.63 | 15.25 | 8.78M |
| July 21, 2025 | 15.77 | 15.65 | 15.65 | 15.91 | 15.29 | 10.73M |
| July 18, 2025 | 15.66 | 15.6 | 15.6 | 15.74 | 15.38 | 7.78M |
| July 17, 2025 | 15.55 | 15.55 | 15.55 | 15.63 | 15.25 | 8.61M |
| July 16, 2025 | 15.78 | 15.49 | 15.49 | 16.48 | 15.38 | 12.66M |
| July 15, 2025 | 15.53 | 15.54 | 15.54 | 15.83 | 15.32 | 16.89M |
| July 14, 2025 | 14.62 | 15.42 | 15.42 | 15.98 | 14.51 | 24.63M |
| July 11, 2025 | 14.71 | 14.62 | 14.62 | 14.8 | 14.47 | 7.87M |
| July 10, 2025 | 14.81 | 14.65 | 14.65 | 14.95 | 14.53 | 9.76M |
| July 09, 2025 | 14.79 | 14.78 | 14.78 | 15.25 | 14.65 | 17.19M |
| July 08, 2025 | 15.17 | 14.77 | 14.77 | 15.5 | 14.71 | 25.96M |
| July 07, 2025 | 13.4 | 15.07 | 15.07 | 15.07 | 13.23 | 23.41M |
| July 04, 2025 | 13.45 | 13.7 | 13.7 | 13.98 | 13.25 | 22.68M |
| July 03, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| July 02, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| July 01, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| June 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| June 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| June 26, 2025 | 14.3 | 14.65 | 14.65 | 15.19 | 14.3 | 14.07M |
| June 25, 2025 | 14.51 | 14.3 | 14.3 | 14.54 | 14.15 | 7.16M |
| June 24, 2025 | 14.37 | 14.5 | 14.5 | 14.6 | 14.24 | 9.21M |
| June 23, 2025 | 13.51 | 14.41 | 14.41 | 14.5 | 13.51 | 11.78M |
| June 20, 2025 | 13.5 | 13.68 | 13.68 | 14.24 | 13.33 | 9.64M |
| June 19, 2025 | 13.92 | 13.41 | 13.41 | 14 | 13.36 | 5.75M |
| June 18, 2025 | 13.95 | 13.93 | 13.93 | 14.12 | 13.67 | 4.66M |
| June 17, 2025 | 14.18 | 13.95 | 13.95 | 14.3 | 13.85 | 5.14M |
| June 16, 2025 | 13.78 | 14.18 | 14.18 | 14.35 | 13.78 | 6.4M |
| June 13, 2025 | 14.43 | 13.96 | 13.96 | 14.45 | 13.95 | 6.48M |
| June 12, 2025 | 14.52 | 14.43 | 14.43 | 14.65 | 14.3 | 6.84M |
| June 11, 2025 | 14.66 | 14.61 | 14.61 | 14.78 | 14.4 | 9.47M |
| June 10, 2025 | 14.78 | 14.52 | 14.52 | 14.86 | 14.25 | 14.44M |
| June 09, 2025 | 14.22 | 14.86 | 14.86 | 15.14 | 14.22 | 18.15M |
| June 06, 2025 | 14.31 | 14.22 | 14.22 | 14.48 | 14.07 | 10.82M |
| June 05, 2025 | 14.6 | 14.3 | 14.3 | 15 | 14.13 | 24.35M |
| June 04, 2025 | 13.13 | 14.41 | 14.41 | 14.41 | 13.13 | 8.48M |
| June 03, 2025 | 12.88 | 13.1 | 13.1 | 13.28 | 12.78 | 3.78M |
| May 30, 2025 | 13.48 | 12.96 | 12.96 | 13.63 | 12.88 | 6.33M |
| May 29, 2025 | 13.19 | 13.54 | 13.54 | 13.85 | 13.06 | 7.17M |
| May 28, 2025 | 13.44 | 13.19 | 13.19 | 13.57 | 13.13 | 3.77M |
| May 27, 2025 | 13.63 | 13.4 | 13.4 | 13.68 | 13.31 | 3.68M |
| May 26, 2025 | 13.46 | 13.61 | 13.61 | 13.84 | 13.37 | 5.01M |