18.83
-0.34(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.33 | 19.17 | 19.17 | 19.36 | 18.97 | 14.5M |
| August 15, 2025 | 18.52 | 19.06 | 19.06 | 19.14 | 18.51 | 14.08M |
| August 14, 2025 | 19.22 | 18.61 | 18.61 | 19.39 | 18.58 | 19.19M |
| August 13, 2025 | 18.39 | 19.49 | 19.49 | 19.55 | 18.31 | 32.3M |
| August 12, 2025 | 18.22 | 18.22 | 18.22 | 18.4 | 18.04 | 11M |
| August 11, 2025 | 17.9 | 18.22 | 18.22 | 18.33 | 17.9 | 9.09M |
| August 08, 2025 | 18.1 | 17.95 | 17.95 | 18.1 | 17.86 | 4.88M |
| August 07, 2025 | 18.08 | 18.02 | 18.02 | 18.17 | 17.86 | 5.21M |
| August 06, 2025 | 18.01 | 18.08 | 18.08 | 18.12 | 17.94 | 4.23M |
| August 05, 2025 | 17.81 | 17.99 | 17.99 | 18 | 17.77 | 4.44M |
| August 04, 2025 | 17.61 | 17.79 | 17.79 | 17.8 | 17.42 | 4.11M |
| August 01, 2025 | 17.63 | 17.65 | 17.65 | 17.83 | 17.6 | 4.72M |
| July 31, 2025 | 18 | 17.62 | 17.62 | 18.1 | 17.58 | 6.94M |
| July 30, 2025 | 18.23 | 17.99 | 17.99 | 18.3 | 17.84 | 6.31M |
| July 29, 2025 | 18.02 | 18.19 | 18.19 | 18.26 | 17.91 | 5.95M |
| July 28, 2025 | 18.01 | 18.06 | 18.06 | 18.3 | 18.01 | 6.35M |
| July 25, 2025 | 18.1 | 18.09 | 18.09 | 18.26 | 17.95 | 5.01M |
| July 24, 2025 | 17.74 | 18.06 | 18.06 | 18.1 | 17.73 | 6.85M |
| July 23, 2025 | 17.74 | 17.78 | 17.78 | 18.01 | 17.74 | 6.2M |
| July 22, 2025 | 17.67 | 17.81 | 17.81 | 17.83 | 17.67 | 5.2M |
| July 21, 2025 | 17.78 | 17.71 | 17.71 | 17.79 | 17.68 | 4.59M |
| July 18, 2025 | 17.59 | 17.78 | 17.78 | 17.88 | 17.49 | 6.98M |
| July 17, 2025 | 17.43 | 17.59 | 17.59 | 17.62 | 17.33 | 5.21M |
| July 16, 2025 | 17.3 | 17.38 | 17.38 | 17.5 | 17.23 | 3.2M |
| July 15, 2025 | 17.46 | 17.3 | 17.3 | 17.55 | 17.22 | 3.64M |
| July 14, 2025 | 17.5 | 17.46 | 17.46 | 17.6 | 17.46 | 3.14M |
| July 11, 2025 | 17.57 | 17.54 | 17.54 | 17.64 | 17.43 | 4.46M |
| July 10, 2025 | 17.64 | 17.55 | 17.55 | 17.64 | 17.44 | 6.54M |
| July 09, 2025 | 17.44 | 17.65 | 17.65 | 17.83 | 17.36 | 6.95M |
| July 08, 2025 | 17.3 | 17.43 | 17.43 | 17.48 | 17.22 | 4.81M |
| July 07, 2025 | 17.2 | 17.3 | 17.3 | 17.38 | 17.13 | 3.31M |
| July 04, 2025 | 17.44 | 17.2 | 17.2 | 17.49 | 17.18 | 4.79M |
| July 03, 2025 | 17.46 | 17.44 | 17.44 | 17.51 | 17.33 | 3.36M |
| July 02, 2025 | 17.7 | 17.45 | 17.45 | 17.72 | 17.3 | 5.67M |
| July 01, 2025 | 17.9 | 17.72 | 17.72 | 18.03 | 17.65 | 4.7M |
| June 30, 2025 | 17.52 | 17.89 | 17.89 | 18.14 | 17.51 | 6.46M |
| June 27, 2025 | 17.65 | 17.56 | 17.56 | 17.69 | 17.48 | 2.94M |
| June 26, 2025 | 17.68 | 17.58 | 17.58 | 17.75 | 17.53 | 3.7M |
| June 25, 2025 | 17.75 | 17.72 | 17.72 | 17.75 | 17.51 | 3.64M |
| June 24, 2025 | 17.35 | 17.71 | 17.71 | 17.72 | 17.35 | 4.41M |
| June 23, 2025 | 17.1 | 17.35 | 17.35 | 17.35 | 17.08 | 4.1M |
| June 20, 2025 | 17.23 | 17.32 | 17.32 | 17.38 | 16.99 | 4.26M |
| June 19, 2025 | 17.05 | 17.22 | 17.22 | 17.44 | 17.04 | 4.33M |
| June 18, 2025 | 17.13 | 17.1 | 17.1 | 17.29 | 17.01 | 3.06M |
| June 17, 2025 | 17.28 | 17.2 | 17.2 | 17.37 | 17.12 | 3.28M |
| June 16, 2025 | 17.25 | 17.28 | 17.28 | 17.45 | 17.21 | 4.41M |
| June 13, 2025 | 17.82 | 17.44 | 17.44 | 17.89 | 17.13 | 13M |
| June 12, 2025 | 18.18 | 17.89 | 17.89 | 18.22 | 17.8 | 5.24M |
| June 11, 2025 | 18.46 | 18.15 | 18.15 | 18.6 | 18.15 | 4.03M |
| June 10, 2025 | 18.51 | 18.49 | 18.49 | 18.72 | 18.23 | 4.79M |
| June 09, 2025 | 18.49 | 18.52 | 18.52 | 18.66 | 18.39 | 3.76M |
| June 06, 2025 | 18.36 | 18.49 | 18.49 | 18.67 | 18.22 | 3.73M |
| June 05, 2025 | 18.57 | 18.33 | 18.33 | 18.6 | 18.17 | 4.47M |
| June 04, 2025 | 18.33 | 18.57 | 18.57 | 18.66 | 18.2 | 4.68M |
| June 03, 2025 | 18.2 | 18.32 | 18.32 | 18.72 | 18.2 | 5.25M |
| May 30, 2025 | 18.39 | 18.36 | 18.36 | 18.52 | 18.27 | 4.42M |
| May 29, 2025 | 18.45 | 18.39 | 18.39 | 18.54 | 18.21 | 6.44M |
| May 28, 2025 | 18.28 | 18.35 | 18.35 | 18.45 | 17.99 | 4.58M |
| May 27, 2025 | 17.8 | 18.23 | 18.23 | 18.44 | 17.55 | 5.49M |
| May 26, 2025 | 17.85 | 17.69 | 17.69 | 18.02 | 17.5 | 2.95M |