18.32
-0.15(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.22 | 18.47 | 18.47 | 18.55 | 18.15 | 26.61M |
| August 15, 2025 | 17.88 | 18.13 | 18.13 | 18.23 | 17.83 | 18.86M |
| August 14, 2025 | 18.25 | 18.01 | 18.01 | 18.35 | 17.93 | 22.49M |
| August 13, 2025 | 18.22 | 18.25 | 18.25 | 18.45 | 18.11 | 20.43M |
| August 12, 2025 | 18.26 | 18.22 | 18.22 | 18.35 | 18 | 21.61M |
| August 11, 2025 | 18.02 | 18.26 | 18.26 | 18.48 | 17.92 | 31.07M |
| August 08, 2025 | 17.89 | 18.16 | 18.16 | 18.88 | 17.55 | 60.96M |
| August 07, 2025 | 17.51 | 17.29 | 17.29 | 17.73 | 17.28 | 17.74M |
| August 06, 2025 | 16.9 | 17.48 | 17.48 | 17.8 | 16.82 | 35.32M |
| August 05, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.76 | 12.02M |
| August 04, 2025 | 16.8 | 16.99 | 16.99 | 17 | 16.71 | 9.9M |
| August 01, 2025 | 16.73 | 16.9 | 16.9 | 16.92 | 16.57 | 13.64M |
| July 31, 2025 | 16.6 | 16.64 | 16.64 | 17 | 16.6 | 12.77M |
| July 30, 2025 | 16.86 | 16.7 | 16.7 | 16.9 | 16.64 | 11.85M |
| July 29, 2025 | 17.04 | 16.94 | 16.94 | 17.07 | 16.79 | 15.82M |
| July 28, 2025 | 17.25 | 17.14 | 17.14 | 17.29 | 17 | 10.9M |
| July 25, 2025 | 17.3 | 17.14 | 17.14 | 17.38 | 17.07 | 15.06M |
| July 24, 2025 | 16.9 | 17.3 | 17.3 | 17.4 | 16.86 | 19.31M |
| July 23, 2025 | 17.2 | 16.97 | 16.97 | 17.26 | 16.95 | 15.98M |
| July 22, 2025 | 17.65 | 17.19 | 17.19 | 17.68 | 17.17 | 20.73M |
| July 21, 2025 | 17.65 | 17.73 | 17.73 | 18 | 17.52 | 19.27M |
| July 18, 2025 | 17.76 | 17.7 | 17.7 | 17.9 | 17.52 | 17.64M |
| July 17, 2025 | 17.28 | 17.66 | 17.66 | 17.74 | 17.15 | 25.27M |
| July 16, 2025 | 17.47 | 17.32 | 17.32 | 17.7 | 17.28 | 19.58M |
| July 15, 2025 | 17.27 | 17.43 | 17.43 | 17.55 | 17.16 | 24.73M |
| July 14, 2025 | 17.28 | 17.27 | 17.27 | 17.37 | 17.11 | 11.11M |
| July 11, 2025 | 17 | 17.28 | 17.28 | 17.38 | 16.83 | 17.01M |
| July 10, 2025 | 17.03 | 17.01 | 17.01 | 17.25 | 16.96 | 10.95M |
| July 09, 2025 | 17.13 | 17.15 | 17.15 | 17.2 | 17 | 11.71M |
| July 08, 2025 | 16.65 | 17.13 | 17.13 | 17.2 | 16.58 | 16.89M |
| July 07, 2025 | 16.87 | 16.69 | 16.69 | 16.88 | 16.64 | 9.96M |
| July 04, 2025 | 17.09 | 16.92 | 16.92 | 17.33 | 16.86 | 14.62M |
| July 03, 2025 | 16.96 | 16.99 | 16.99 | 17.49 | 16.87 | 15.43M |
| July 02, 2025 | 16.86 | 16.84 | 16.84 | 17.2 | 16.6 | 16.9M |
| July 01, 2025 | 17.18 | 16.93 | 16.93 | 17.24 | 16.82 | 15.09M |
| June 30, 2025 | 17.42 | 17.34 | 17.34 | 17.55 | 17.25 | 12.54M |
| June 27, 2025 | 17.18 | 17.29 | 17.29 | 17.44 | 17.04 | 13.04M |
| June 26, 2025 | 17.23 | 17.17 | 17.17 | 17.55 | 17.11 | 17.53M |
| June 25, 2025 | 16.88 | 17.26 | 17.26 | 17.32 | 16.86 | 21.26M |
| June 24, 2025 | 16.32 | 16.78 | 16.78 | 16.99 | 16.3 | 17.14M |
| June 23, 2025 | 15.94 | 16.25 | 16.25 | 16.28 | 15.88 | 10.36M |
| June 20, 2025 | 16.36 | 16.16 | 16.16 | 16.6 | 16.1 | 12.64M |
| June 19, 2025 | 16.5 | 16.42 | 16.42 | 16.77 | 16.38 | 13.01M |
| June 18, 2025 | 16.46 | 16.52 | 16.52 | 16.6 | 16.34 | 11.42M |
| June 17, 2025 | 16.77 | 16.46 | 16.46 | 16.77 | 16.36 | 12.08M |
| June 16, 2025 | 16.38 | 16.7 | 16.7 | 16.84 | 16.35 | 12.78M |
| June 13, 2025 | 17 | 16.59 | 16.59 | 17 | 16.55 | 20.01M |
| June 12, 2025 | 17.1 | 17.07 | 17.07 | 17.3 | 17.03 | 12.35M |
| June 11, 2025 | 17.36 | 17.24 | 17.24 | 17.38 | 17.18 | 10.72M |
| June 10, 2025 | 17.87 | 17.29 | 17.29 | 17.93 | 17.14 | 19.82M |
| June 09, 2025 | 17.6 | 17.66 | 17.66 | 17.8 | 17.54 | 14.55M |
| June 06, 2025 | 17.87 | 17.7 | 17.7 | 18.03 | 17.53 | 22.4M |
| June 05, 2025 | 17.31 | 17.64 | 17.64 | 17.72 | 17.23 | 23.27M |
| June 04, 2025 | 17.19 | 17.32 | 17.32 | 17.6 | 17.11 | 16.2M |
| June 03, 2025 | 17 | 17.1 | 17.1 | 17.26 | 16.97 | 9.29M |
| May 30, 2025 | 17.19 | 17.28 | 17.28 | 17.55 | 16.95 | 20.18M |
| May 29, 2025 | 16.95 | 17.19 | 17.19 | 17.34 | 16.91 | 15.29M |
| May 28, 2025 | 17.03 | 16.95 | 16.95 | 17.14 | 16.77 | 12.59M |
| May 27, 2025 | 17.26 | 17.01 | 17.01 | 17.32 | 16.95 | 13.76M |
| May 26, 2025 | 17.13 | 17.4 | 17.4 | 17.59 | 16.95 | 18.75M |