18.75
+0.14(+0.75%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 09, 2025 | 18.55 | 18.61 | 18.61 | 18.66 | 18.45 | 8.83M |
July 08, 2025 | 18.19 | 18.55 | 18.55 | 18.59 | 18.19 | 11.45M |
July 07, 2025 | 18.22 | 18.19 | 18.19 | 18.33 | 18.15 | 7.28M |
July 04, 2025 | 18.46 | 18.27 | 18.27 | 18.58 | 18.21 | 10.96M |
July 03, 2025 | 18.59 | 18.43 | 18.43 | 18.7 | 18.41 | 7.88M |
July 02, 2025 | 18.63 | 18.56 | 18.56 | 18.7 | 18.5 | 9.31M |
July 01, 2025 | 18.74 | 18.69 | 18.69 | 18.98 | 18.65 | 15.63M |
June 30, 2025 | 18.57 | 18.72 | 18.72 | 18.85 | 18.41 | 13.72M |
June 27, 2025 | 18.64 | 18.49 | 18.49 | 18.88 | 18.47 | 15.55M |
June 26, 2025 | 18.77 | 18.4 | 18.4 | 18.79 | 18.4 | 12.82M |
June 25, 2025 | 18.5 | 18.68 | 18.68 | 18.7 | 18.36 | 17.08M |
June 24, 2025 | 18.09 | 18.47 | 18.47 | 18.49 | 18.03 | 12.65M |
June 23, 2025 | 17.86 | 18.09 | 18.09 | 18.12 | 17.76 | 9.1M |
June 20, 2025 | 18.04 | 17.95 | 17.95 | 18.18 | 17.91 | 7.01M |
June 19, 2025 | 18.07 | 18 | 18 | 18.34 | 17.89 | 9.6M |
June 18, 2025 | 18.2 | 18.11 | 18.11 | 18.38 | 18.09 | 7.89M |
June 17, 2025 | 18.21 | 18.2 | 18.2 | 18.25 | 18.03 | 7.59M |
June 16, 2025 | 18.44 | 18.17 | 18.17 | 18.58 | 18.08 | 10.51M |
June 13, 2025 | 18.15 | 18.55 | 18.55 | 18.88 | 18.15 | 26.83M |
June 12, 2025 | 18.11 | 18.35 | 18.35 | 18.43 | 18.01 | 12.74M |
June 11, 2025 | 17.92 | 18.16 | 18.16 | 18.28 | 17.86 | 10.95M |
June 10, 2025 | 18.32 | 17.87 | 17.87 | 18.36 | 17.75 | 12.84M |
June 09, 2025 | 18.09 | 18.38 | 18.38 | 18.39 | 18 | 9.31M |
June 06, 2025 | 18.18 | 18.05 | 18.05 | 18.2 | 18 | 7.96M |
June 05, 2025 | 18.35 | 18.18 | 18.18 | 18.37 | 18 | 11.95M |
June 04, 2025 | 18.56 | 18.3 | 18.3 | 18.56 | 18.25 | 10.15M |
June 03, 2025 | 18.45 | 18.6 | 18.6 | 18.6 | 18.29 | 11.75M |
May 30, 2025 | 18.6 | 18.52 | 18.52 | 18.75 | 18.44 | 10.14M |
May 29, 2025 | 18.36 | 18.66 | 18.66 | 18.7 | 18.25 | 11.26M |
May 28, 2025 | 18.2 | 18.35 | 18.35 | 18.53 | 18.18 | 8.92M |
May 27, 2025 | 17.93 | 18.29 | 18.29 | 18.33 | 17.89 | 10.31M |
May 26, 2025 | 18.2 | 17.93 | 17.93 | 18.29 | 17.88 | 9.1M |
May 23, 2025 | 18.53 | 18.07 | 18.07 | 18.75 | 18.07 | 12.06M |
May 22, 2025 | 18.32 | 18.62 | 18.62 | 19.2 | 18.2 | 18.37M |
May 21, 2025 | 18.9 | 18.23 | 18.23 | 18.92 | 18.21 | 18.05M |
May 20, 2025 | 18 | 18.03 | 18.03 | 18.1 | 17.84 | 6.77M |
May 19, 2025 | 17.5 | 18 | 18 | 18.01 | 17.42 | 9.93M |
May 16, 2025 | 17.67 | 17.5 | 17.5 | 17.89 | 17.49 | 8.05M |
May 15, 2025 | 18.02 | 17.74 | 17.74 | 18.09 | 17.74 | 7.83M |
May 14, 2025 | 18.04 | 18.04 | 18.04 | 18.21 | 17.84 | 9.13M |
May 13, 2025 | 18.41 | 18.04 | 18.04 | 18.52 | 18.03 | 8.13M |
May 12, 2025 | 17.96 | 18.22 | 18.22 | 18.26 | 17.96 | 9.42M |
May 09, 2025 | 18.13 | 17.9 | 17.9 | 18.33 | 17.85 | 9.85M |
May 08, 2025 | 18.03 | 18.22 | 18.22 | 18.34 | 17.97 | 9.88M |
May 07, 2025 | 18.3 | 18.06 | 18.06 | 18.38 | 17.97 | 13.67M |
May 06, 2025 | 17.5 | 17.95 | 17.95 | 18.03 | 17.5 | 12.33M |
April 30, 2025 | 17.28 | 17.43 | 17.43 | 17.59 | 17.28 | 8.82M |
April 29, 2025 | 17.03 | 17.31 | 17.31 | 17.37 | 17.01 | 8.09M |
April 28, 2025 | 17.55 | 17.1 | 17.1 | 17.57 | 17.1 | 9.9M |
April 25, 2025 | 17.78 | 17.22 | 17.22 | 17.87 | 17.18 | 15.85M |
April 24, 2025 | 17.78 | 17.22 | 17.22 | 17.87 | 17.18 | 15.85M |
April 23, 2025 | 18.3 | 17.88 | 17.88 | 18.3 | 17.88 | 10.98M |
April 22, 2025 | 18.1 | 18.07 | 18.07 | 18.32 | 17.81 | 12.82M |
April 21, 2025 | 18.08 | 18.13 | 18.13 | 18.38 | 17.96 | 8.38M |
April 18, 2025 | 18.1 | 18.07 | 18.07 | 18.18 | 17.78 | 9.14M |
April 17, 2025 | 18.34 | 18.07 | 18.07 | 18.55 | 18.07 | 11.96M |
April 16, 2025 | 18.52 | 18.45 | 18.45 | 18.6 | 18.14 | 14.2M |
April 15, 2025 | 18.5 | 18.52 | 18.52 | 18.57 | 18.28 | 12.71M |
April 14, 2025 | 19.14 | 18.52 | 18.52 | 19.19 | 18.48 | 21.28M |
April 11, 2025 | 18.36 | 18.86 | 18.86 | 19.24 | 18.2 | 32.47M |