18.08
+0.03(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.25 | 18.05 | 18.05 | 18.3 | 17.98 | 2.06M |
| August 15, 2025 | 17.82 | 18.05 | 18.05 | 18.33 | 17.77 | 2.46M |
| August 14, 2025 | 18.67 | 17.83 | 17.83 | 18.92 | 17.8 | 6.82M |
| August 13, 2025 | 18.15 | 18.67 | 18.67 | 18.82 | 17.96 | 6.59M |
| August 12, 2025 | 18.24 | 18.18 | 18.18 | 18.35 | 18.15 | 1.32M |
| August 11, 2025 | 18.3 | 18.25 | 18.25 | 18.43 | 18.19 | 1.61M |
| August 08, 2025 | 18 | 18.25 | 18.25 | 18.35 | 17.97 | 2.15M |
| August 07, 2025 | 18.09 | 18.1 | 18.1 | 18.15 | 17.76 | 1.73M |
| August 06, 2025 | 17.6 | 17.89 | 17.89 | 17.97 | 17.51 | 1.44M |
| August 05, 2025 | 17.63 | 17.73 | 17.73 | 17.93 | 17.56 | 1.97M |
| August 04, 2025 | 17.93 | 17.77 | 17.77 | 18.18 | 17.57 | 2.36M |
| August 01, 2025 | 17.45 | 17.92 | 17.92 | 18 | 17.42 | 2.77M |
| July 31, 2025 | 17.41 | 17.45 | 17.45 | 17.49 | 17.28 | 1.17M |
| July 30, 2025 | 17.34 | 17.41 | 17.41 | 17.5 | 17.23 | 1.09M |
| July 29, 2025 | 17.71 | 17.35 | 17.35 | 17.82 | 17.24 | 1.64M |
| July 28, 2025 | 17.3 | 17.45 | 17.45 | 17.56 | 17.22 | 1.21M |
| July 25, 2025 | 17.24 | 17.26 | 17.26 | 17.38 | 17.17 | 890,300 |
| July 24, 2025 | 17.1 | 17.24 | 17.24 | 17.27 | 17.07 | 963,600 |
| July 23, 2025 | 17.17 | 17.1 | 17.1 | 17.31 | 17.09 | 1.01M |
| July 22, 2025 | 17.18 | 17.17 | 17.17 | 17.22 | 17.11 | 797,344 |
| July 21, 2025 | 17.13 | 17.21 | 17.21 | 17.31 | 16.94 | 1.7M |
| July 18, 2025 | 17.05 | 17.14 | 17.14 | 17.29 | 17.03 | 966,800 |
| July 17, 2025 | 16.88 | 17.13 | 17.13 | 17.19 | 16.88 | 1.23M |
| July 16, 2025 | 16.78 | 16.95 | 16.95 | 16.96 | 16.7 | 893,300 |
| July 15, 2025 | 16.99 | 16.75 | 16.75 | 16.99 | 16.63 | 1.06M |
| July 14, 2025 | 16.88 | 16.99 | 16.99 | 17.1 | 16.8 | 958,700 |
| July 11, 2025 | 16.86 | 16.88 | 16.88 | 16.94 | 16.76 | 775,140 |
| July 10, 2025 | 16.92 | 16.86 | 16.86 | 16.92 | 16.81 | 588,200 |
| July 09, 2025 | 16.86 | 16.86 | 16.86 | 16.97 | 16.81 | 801,357 |
| July 08, 2025 | 16.98 | 16.86 | 16.86 | 17.09 | 16.84 | 1.05M |
| July 07, 2025 | 16.8 | 16.9 | 16.9 | 17.08 | 16.8 | 1.22M |
| July 04, 2025 | 16.66 | 16.77 | 16.77 | 16.85 | 16.62 | 1.38M |
| July 03, 2025 | 16.59 | 16.66 | 16.66 | 16.8 | 16.53 | 1.55M |
| July 02, 2025 | 16.54 | 16.62 | 16.62 | 16.85 | 16.46 | 1.34M |
| July 01, 2025 | 16.51 | 16.54 | 16.54 | 16.59 | 16.48 | 453,700 |
| June 30, 2025 | 16.46 | 16.51 | 16.51 | 16.52 | 16.37 | 632,272 |
| June 27, 2025 | 16.46 | 16.45 | 16.45 | 16.61 | 16.42 | 648,309 |
| June 26, 2025 | 16.62 | 16.5 | 16.5 | 16.7 | 16.46 | 889,437 |
| June 25, 2025 | 16.51 | 16.7 | 16.7 | 16.73 | 16.42 | 1.51M |
| June 24, 2025 | 16.33 | 16.5 | 16.5 | 16.51 | 16.28 | 873,700 |
| June 23, 2025 | 16.33 | 16.33 | 16.33 | 16.38 | 16.16 | 533,872 |
| June 20, 2025 | 16.17 | 16.34 | 16.34 | 16.38 | 16.07 | 566,228 |
| June 19, 2025 | 16.32 | 16.24 | 16.24 | 16.52 | 16.16 | 1.18M |
| June 18, 2025 | 16.49 | 16.36 | 16.36 | 16.49 | 16.27 | 585,627 |
| June 17, 2025 | 16.38 | 16.49 | 16.49 | 16.51 | 16.33 | 843,100 |
| June 16, 2025 | 16.16 | 16.36 | 16.36 | 16.37 | 16.16 | 971,300 |
| June 13, 2025 | 16.61 | 16.23 | 16.23 | 16.64 | 16.21 | 1.47M |
| June 12, 2025 | 16.63 | 16.59 | 16.59 | 16.67 | 16.51 | 1.33M |
| June 11, 2025 | 16.58 | 16.64 | 16.64 | 16.67 | 16.56 | 1.18M |
| June 10, 2025 | 16.71 | 16.6 | 16.6 | 16.81 | 16.45 | 2.13M |
| June 09, 2025 | 16.81 | 16.85 | 16.68 | 16.88 | 16.69 | 2.44M |
| June 06, 2025 | 17.45 | 16.83 | 16.83 | 17.64 | 16.79 | 6.56M |
| June 05, 2025 | 18.71 | 17.5 | 17.5 | 19.2 | 17.46 | 9.84M |
| June 04, 2025 | 18.33 | 18.8 | 18.8 | 19.04 | 18.04 | 6.39M |
| June 03, 2025 | 17.78 | 18.29 | 18.29 | 18.36 | 17.62 | 3.2M |
| May 30, 2025 | 17.56 | 17.77 | 17.77 | 17.85 | 17.48 | 2.2M |
| May 29, 2025 | 17.32 | 17.6 | 17.6 | 17.62 | 17.14 | 2.25M |
| May 28, 2025 | 17.14 | 17.31 | 17.31 | 17.38 | 17.14 | 1.57M |
| May 27, 2025 | 16.97 | 17.14 | 17.14 | 17.27 | 16.97 | 1.01M |
| May 26, 2025 | 16.81 | 16.97 | 16.97 | 17.2 | 16.73 | 853,873 |