18.20
-0.09(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.15 | 18.29 | 18.29 | 18.52 | 18.12 | 12.72M |
| August 15, 2025 | 17.95 | 18.14 | 18.14 | 18.3 | 17.95 | 10.18M |
| August 14, 2025 | 18.42 | 17.95 | 17.95 | 18.42 | 17.93 | 6.2M |
| August 13, 2025 | 18.17 | 18.38 | 18.38 | 18.46 | 18.12 | 6.92M |
| August 12, 2025 | 18.2 | 18.14 | 18.14 | 18.36 | 18.11 | 4.25M |
| August 11, 2025 | 18.18 | 18.2 | 18.2 | 18.22 | 18.05 | 4.32M |
| August 08, 2025 | 17.81 | 18.1 | 18.1 | 18.24 | 17.71 | 7.44M |
| August 07, 2025 | 17.92 | 17.79 | 17.79 | 18 | 17.75 | 3.96M |
| August 06, 2025 | 18 | 17.96 | 17.96 | 18.08 | 17.88 | 4.18M |
| August 05, 2025 | 17.95 | 18 | 18 | 18.06 | 17.9 | 3.57M |
| August 04, 2025 | 17.74 | 17.89 | 17.89 | 17.94 | 17.62 | 3.1M |
| August 01, 2025 | 17.84 | 17.82 | 17.82 | 17.94 | 17.79 | 3.58M |
| July 31, 2025 | 18.15 | 17.85 | 17.85 | 18.15 | 17.73 | 6.73M |
| July 30, 2025 | 18.21 | 18.19 | 18.19 | 18.47 | 18.08 | 5.84M |
| July 29, 2025 | 18.28 | 18.21 | 18.21 | 18.3 | 17.99 | 4.61M |
| July 28, 2025 | 18.18 | 18.31 | 18.31 | 18.57 | 17.95 | 8.01M |
| July 25, 2025 | 18.42 | 18.27 | 18.27 | 18.46 | 18.12 | 6.73M |
| July 24, 2025 | 18.1 | 18.3 | 18.3 | 18.33 | 18.03 | 7.68M |
| July 23, 2025 | 18.34 | 18.09 | 18.09 | 18.47 | 18.03 | 8.81M |
| July 22, 2025 | 17.81 | 18.33 | 18.33 | 18.35 | 17.81 | 11.54M |
| July 21, 2025 | 17.59 | 17.95 | 17.95 | 17.99 | 17.59 | 10.8M |
| July 18, 2025 | 17.62 | 17.52 | 17.52 | 17.62 | 17.45 | 3.71M |
| July 17, 2025 | 17.45 | 17.55 | 17.55 | 17.71 | 17.35 | 4.44M |
| July 16, 2025 | 17.39 | 17.47 | 17.47 | 17.48 | 17.29 | 4.36M |
| July 15, 2025 | 17.81 | 17.38 | 17.38 | 17.81 | 17.29 | 8.11M |
| July 14, 2025 | 17.75 | 17.76 | 17.76 | 17.95 | 17.75 | 5.41M |
| July 11, 2025 | 17.62 | 17.83 | 17.83 | 18.03 | 17.55 | 11.72M |
| July 10, 2025 | 17.55 | 17.64 | 17.64 | 17.73 | 17.44 | 7.62M |
| July 09, 2025 | 17.75 | 17.55 | 17.55 | 17.95 | 17.45 | 13.71M |
| July 08, 2025 | 17.48 | 17.98 | 17.98 | 18.01 | 17.48 | 10.68M |
| July 07, 2025 | 17.69 | 17.51 | 17.51 | 17.69 | 17.47 | 9.31M |
| July 04, 2025 | 17.9 | 17.8 | 17.8 | 18.18 | 17.8 | 12.13M |
| July 03, 2025 | 17.79 | 18.21 | 18.21 | 18.45 | 17.62 | 16M |
| July 02, 2025 | 17.63 | 17.85 | 17.85 | 18.06 | 17.54 | 15.92M |
| July 01, 2025 | 17.83 | 17.68 | 17.68 | 17.98 | 17.65 | 9.12M |
| June 30, 2025 | 17.65 | 17.68 | 17.68 | 17.76 | 17.53 | 6.81M |
| June 27, 2025 | 17.93 | 17.64 | 17.64 | 18.08 | 17.56 | 10.94M |
| June 26, 2025 | 18 | 17.84 | 17.84 | 18.65 | 17.83 | 20.43M |
| June 25, 2025 | 17.2 | 18.22 | 18.22 | 18.66 | 17.12 | 32.44M |
| June 24, 2025 | 16.88 | 17.1 | 17.1 | 17.15 | 16.77 | 10.08M |
| June 23, 2025 | 16.5 | 16.87 | 16.87 | 16.9 | 16.5 | 7.56M |
| June 20, 2025 | 16.65 | 16.72 | 16.72 | 17.1 | 16.63 | 9.75M |
| June 19, 2025 | 16.83 | 16.65 | 16.65 | 17.05 | 16.56 | 9.75M |
| June 18, 2025 | 17.19 | 16.92 | 16.92 | 17.22 | 16.86 | 10.69M |
| June 17, 2025 | 17.12 | 17.25 | 17.25 | 17.38 | 16.98 | 14.17M |
| June 16, 2025 | 17.02 | 17.07 | 17.07 | 17.45 | 16.99 | 16.36M |
| June 13, 2025 | 17.78 | 17.16 | 17.16 | 17.96 | 17.15 | 24.87M |
| June 12, 2025 | 18.88 | 17.92 | 17.92 | 18.88 | 17.8 | 36.28M |
| June 11, 2025 | 19.55 | 19.29 | 19.29 | 20.51 | 18.67 | 48.32M |
| June 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 5.97M |
| June 09, 2025 | 17.3 | 17.77 | 17.77 | 17.77 | 16.8 | 27.37M |
| June 06, 2025 | 16.07 | 16.15 | 16.15 | 16.21 | 16.07 | 3.68M |
| June 05, 2025 | 16.24 | 16.12 | 16.12 | 16.4 | 16.06 | 5.62M |
| June 04, 2025 | 16.63 | 16.73 | 16.23 | 16.8 | 16.63 | 6.43M |
| June 03, 2025 | 16.45 | 16.68 | 16.18 | 16.69 | 16.05 | 8.26M |
| May 30, 2025 | 16.56 | 16.44 | 15.95 | 16.56 | 16.39 | 3.33M |
| May 29, 2025 | 16.41 | 16.55 | 16.06 | 16.57 | 16.36 | 4.03M |
| May 28, 2025 | 16.32 | 16.41 | 15.92 | 16.46 | 16.32 | 2.74M |
| May 27, 2025 | 16.45 | 16.4 | 15.91 | 16.49 | 16.27 | 3.87M |
| May 26, 2025 | 16.54 | 16.48 | 15.99 | 16.55 | 16.42 | 3.36M |