18.30
-0.06(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.18 | 18.36 | 18.36 | 18.46 | 17.89 | 20.88M |
| August 15, 2025 | 17.3 | 17.99 | 17.99 | 18.1 | 17.26 | 18.16M |
| August 14, 2025 | 17.66 | 17.3 | 17.3 | 17.88 | 17.27 | 14.61M |
| August 13, 2025 | 17.59 | 17.77 | 17.77 | 18.18 | 17.57 | 14.56M |
| August 12, 2025 | 17.69 | 17.68 | 17.68 | 17.94 | 17.5 | 12.95M |
| August 11, 2025 | 16.99 | 17.61 | 17.61 | 18.07 | 16.93 | 16.55M |
| August 08, 2025 | 17.28 | 17.12 | 17.12 | 17.3 | 17.06 | 9.49M |
| August 07, 2025 | 17.19 | 17.39 | 17.39 | 17.5 | 17.11 | 13.7M |
| August 06, 2025 | 16.96 | 17.15 | 17.15 | 17.28 | 16.86 | 10.34M |
| August 05, 2025 | 17.18 | 17.02 | 17.02 | 17.22 | 16.92 | 9.82M |
| August 04, 2025 | 16.7 | 17.18 | 17.18 | 17.5 | 16.55 | 14.97M |
| August 01, 2025 | 16.73 | 16.76 | 16.76 | 16.89 | 16.55 | 7.78M |
| July 31, 2025 | 16.51 | 16.73 | 16.73 | 17.25 | 16.51 | 14M |
| July 30, 2025 | 16.98 | 16.64 | 16.64 | 17.03 | 16.51 | 9.55M |
| July 29, 2025 | 16.86 | 16.95 | 16.95 | 16.95 | 16.57 | 9.59M |
| July 28, 2025 | 17.05 | 16.86 | 16.86 | 17.28 | 16.78 | 12.04M |
| July 25, 2025 | 16.78 | 17.04 | 17.04 | 17.1 | 16.62 | 17.91M |
| July 24, 2025 | 16.32 | 16.72 | 16.72 | 16.8 | 16.31 | 16.94M |
| July 23, 2025 | 16.64 | 16.36 | 16.36 | 16.65 | 16.35 | 11.94M |
| July 22, 2025 | 16.68 | 16.58 | 16.58 | 16.85 | 16.37 | 14.56M |
| July 21, 2025 | 16.5 | 16.68 | 16.68 | 16.72 | 16.45 | 15.37M |
| July 18, 2025 | 16.61 | 16.61 | 16.61 | 16.97 | 16.43 | 19.45M |
| July 17, 2025 | 16.08 | 16.6 | 16.6 | 16.9 | 16.06 | 34.42M |
| July 16, 2025 | 15.55 | 16.41 | 16.41 | 17.11 | 15.5 | 48.98M |
| July 15, 2025 | 15.67 | 15.55 | 15.55 | 15.85 | 15.42 | 13.07M |
| July 14, 2025 | 15.87 | 15.67 | 15.67 | 16.3 | 15.64 | 14.47M |
| July 11, 2025 | 15.85 | 15.99 | 15.99 | 16.06 | 15.69 | 9.96M |
| July 10, 2025 | 15.8 | 15.95 | 15.95 | 15.99 | 15.73 | 7.84M |
| July 09, 2025 | 16.05 | 15.8 | 15.8 | 16.18 | 15.73 | 12.14M |
| July 08, 2025 | 15.5 | 16 | 16 | 16.22 | 15.26 | 24.22M |
| July 07, 2025 | 15.09 | 15.23 | 15.23 | 15.33 | 15.06 | 5.2M |
| July 04, 2025 | 15.49 | 15.17 | 15.17 | 15.56 | 15.14 | 9.12M |
| July 03, 2025 | 15.6 | 15.52 | 15.52 | 15.67 | 15.3 | 7.46M |
| July 02, 2025 | 15.76 | 15.58 | 15.58 | 15.84 | 15.42 | 11.67M |
| July 01, 2025 | 15.5 | 15.54 | 15.54 | 15.6 | 15.21 | 9M |
| June 30, 2025 | 15.44 | 15.58 | 15.58 | 15.63 | 15.38 | 9.04M |
| June 27, 2025 | 15.32 | 15.44 | 15.44 | 15.48 | 15.2 | 8.71M |
| June 26, 2025 | 15.66 | 15.35 | 15.35 | 15.84 | 15.35 | 11.25M |
| June 25, 2025 | 15.21 | 15.53 | 15.53 | 15.65 | 15.18 | 10.95M |
| June 24, 2025 | 14.9 | 15.24 | 15.24 | 15.3 | 14.9 | 7.18M |
| June 23, 2025 | 14.51 | 14.92 | 14.92 | 14.97 | 14.4 | 7.89M |
| June 20, 2025 | 14.9 | 14.6 | 14.6 | 15 | 14.56 | 9.54M |
| June 19, 2025 | 15.49 | 14.87 | 14.87 | 15.63 | 14.86 | 10.72M |
| June 18, 2025 | 15.31 | 15.52 | 15.52 | 15.7 | 15.2 | 10.15M |
| June 17, 2025 | 15.69 | 15.37 | 15.37 | 15.92 | 15.31 | 8.99M |
| June 16, 2025 | 15.31 | 15.69 | 15.69 | 15.76 | 15.31 | 8.55M |
| June 13, 2025 | 15.64 | 15.41 | 15.41 | 15.83 | 15.37 | 10.8M |
| June 12, 2025 | 15.91 | 15.7 | 15.7 | 16 | 15.64 | 10.16M |
| June 11, 2025 | 16 | 16 | 16 | 16.32 | 15.9 | 8.73M |
| June 10, 2025 | 16.55 | 16.04 | 16.04 | 16.68 | 15.85 | 12.76M |
| June 09, 2025 | 16 | 16.53 | 16.53 | 16.54 | 15.83 | 15.11M |
| June 06, 2025 | 16.57 | 16.47 | 16.47 | 16.96 | 16.44 | 17.58M |
| June 05, 2025 | 15.82 | 16.43 | 16.43 | 16.5 | 15.77 | 21.27M |
| June 04, 2025 | 15.63 | 15.83 | 15.83 | 15.96 | 15.63 | 10.58M |
| June 03, 2025 | 15.35 | 15.58 | 15.58 | 15.65 | 15.32 | 7.73M |
| May 30, 2025 | 16.07 | 15.64 | 15.64 | 16.07 | 15.53 | 12.52M |
| May 29, 2025 | 15.99 | 16.16 | 16.16 | 16.24 | 15.94 | 10.95M |
| May 28, 2025 | 16.2 | 15.99 | 15.99 | 16.25 | 15.86 | 9.85M |
| May 27, 2025 | 16.41 | 16.12 | 16.12 | 16.48 | 16.04 | 11.91M |
| May 26, 2025 | 15.6 | 16.41 | 16.41 | 16.59 | 15.52 | 22.16M |