18.01
+0.06(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.85 | 17.95 | 17.95 | 18.29 | 17.61 | 15.98M |
| August 15, 2025 | 17.01 | 17.56 | 17.56 | 17.73 | 17 | 12.44M |
| August 14, 2025 | 17.36 | 17.01 | 17.01 | 17.4 | 16.89 | 8.58M |
| August 13, 2025 | 17.3 | 17.34 | 17.34 | 17.36 | 17.13 | 6.96M |
| August 12, 2025 | 17.28 | 17.22 | 17.22 | 17.5 | 17.13 | 6.64M |
| August 11, 2025 | 17.34 | 17.3 | 17.3 | 17.49 | 17.17 | 8.63M |
| August 08, 2025 | 17.1 | 17.11 | 17.11 | 17.33 | 16.86 | 7.41M |
| August 07, 2025 | 17.33 | 17.16 | 17.16 | 17.48 | 17.1 | 9.64M |
| August 06, 2025 | 16.87 | 17.5 | 17.5 | 17.68 | 16.79 | 14.13M |
| August 05, 2025 | 16.76 | 16.85 | 16.85 | 17.02 | 16.7 | 7.49M |
| August 04, 2025 | 16.31 | 16.68 | 16.68 | 16.68 | 16.22 | 6.01M |
| August 01, 2025 | 16.3 | 16.35 | 16.35 | 16.52 | 16.21 | 4.79M |
| July 31, 2025 | 16.47 | 16.28 | 16.28 | 16.65 | 16.18 | 6.88M |
| July 30, 2025 | 16.8 | 16.5 | 16.5 | 16.86 | 16.36 | 7.39M |
| July 29, 2025 | 16.84 | 16.79 | 16.79 | 16.85 | 16.61 | 6.62M |
| July 28, 2025 | 16.99 | 16.86 | 16.86 | 17.23 | 16.84 | 10.8M |
| July 25, 2025 | 16.38 | 16.87 | 16.87 | 17.44 | 16.32 | 17.13M |
| July 24, 2025 | 16.29 | 16.38 | 16.38 | 16.5 | 16.23 | 5.11M |
| July 23, 2025 | 16.28 | 16.23 | 16.23 | 16.3 | 16.15 | 4.92M |
| July 22, 2025 | 16.46 | 16.34 | 16.34 | 16.6 | 16.28 | 6.54M |
| July 21, 2025 | 16.42 | 16.47 | 16.47 | 16.49 | 16.26 | 7.19M |
| July 18, 2025 | 16.3 | 16.2 | 16.2 | 16.35 | 16 | 5.27M |
| July 17, 2025 | 16.22 | 16.33 | 16.33 | 16.35 | 16.13 | 5.37M |
| July 16, 2025 | 16.02 | 16.21 | 16.21 | 16.27 | 15.9 | 6.85M |
| July 15, 2025 | 16.06 | 16.03 | 16.03 | 16.15 | 15.79 | 4.72M |
| July 14, 2025 | 15.88 | 16.09 | 16.09 | 16.19 | 15.82 | 5.31M |
| July 11, 2025 | 15.69 | 15.88 | 15.88 | 15.95 | 15.59 | 5.25M |
| July 10, 2025 | 15.83 | 15.68 | 15.68 | 15.95 | 15.63 | 6.85M |
| July 09, 2025 | 15.92 | 15.94 | 15.94 | 16.19 | 15.88 | 6.3M |
| July 08, 2025 | 15.73 | 15.88 | 15.88 | 15.96 | 15.69 | 4.03M |
| July 07, 2025 | 15.91 | 15.77 | 15.77 | 15.91 | 15.66 | 3.78M |
| July 04, 2025 | 16.24 | 15.94 | 15.94 | 16.29 | 15.87 | 4.28M |
| July 03, 2025 | 16.06 | 16.15 | 16.15 | 16.33 | 16.05 | 4.58M |
| July 02, 2025 | 16.36 | 16.07 | 16.07 | 16.37 | 15.91 | 5.76M |
| July 01, 2025 | 16.55 | 16.37 | 16.37 | 16.56 | 16.25 | 6.31M |
| June 30, 2025 | 16.35 | 16.57 | 16.57 | 16.68 | 16.26 | 6.55M |
| June 27, 2025 | 16.37 | 16.35 | 16.35 | 16.51 | 16.19 | 5.89M |
| June 26, 2025 | 16.36 | 16.27 | 16.27 | 16.55 | 16.11 | 8.31M |
| June 25, 2025 | 16.15 | 16.36 | 16.36 | 16.52 | 16 | 10.09M |
| June 24, 2025 | 15.08 | 15.98 | 15.98 | 16.32 | 15.08 | 11.16M |
| June 23, 2025 | 14.92 | 15.01 | 15.01 | 15.16 | 14.77 | 4M |
| June 20, 2025 | 15.25 | 15.06 | 15.06 | 15.42 | 15.03 | 3.01M |
| June 19, 2025 | 15.33 | 15.34 | 15.34 | 15.7 | 15.24 | 4.91M |
| June 18, 2025 | 15.55 | 15.43 | 15.43 | 15.6 | 15.27 | 3.44M |
| June 17, 2025 | 15.86 | 15.55 | 15.55 | 15.93 | 15.46 | 4.29M |
| June 16, 2025 | 15.95 | 16.06 | 15.79 | 16.1 | 15.82 | 3.72M |
| June 13, 2025 | 16.41 | 15.95 | 15.68 | 16.51 | 15.93 | 7.94M |
| June 12, 2025 | 16.45 | 16.56 | 16.28 | 16.61 | 16.35 | 5.91M |
| June 11, 2025 | 16.25 | 16.42 | 16.15 | 16.77 | 16.2 | 7.25M |
| June 10, 2025 | 16.45 | 16.26 | 15.99 | 16.46 | 15.86 | 6.17M |
| June 09, 2025 | 16.12 | 16.29 | 16.02 | 16.75 | 16.12 | 8.33M |
| June 06, 2025 | 15.89 | 16.1 | 15.83 | 16.15 | 15.81 | 5.17M |
| June 05, 2025 | 15.68 | 16.05 | 15.78 | 16.19 | 15.58 | 7.52M |
| June 04, 2025 | 15.48 | 15.68 | 15.41 | 15.75 | 15.4 | 3.54M |
| June 03, 2025 | 15.5 | 15.42 | 15.16 | 15.52 | 15.31 | 3.38M |
| May 30, 2025 | 15.71 | 15.37 | 15.11 | 15.71 | 15.35 | 4.01M |
| May 29, 2025 | 15.49 | 15.71 | 15.44 | 15.89 | 15.46 | 6.25M |
| May 28, 2025 | 15.58 | 15.52 | 15.26 | 15.68 | 15.26 | 7.08M |
| May 27, 2025 | 16.18 | 15.57 | 15.31 | 16.18 | 15.56 | 9.9M |
| May 26, 2025 | 15.68 | 16.29 | 16.02 | 16.31 | 15.68 | 10.08M |