18.29
-0.28(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.3 | 18.57 | 18.57 | 18.88 | 18.15 | 16.9M |
| August 15, 2025 | 17.81 | 18.3 | 18.3 | 18.3 | 17.71 | 11.61M |
| August 14, 2025 | 18.38 | 17.88 | 17.88 | 18.38 | 17.68 | 13.08M |
| August 13, 2025 | 17.91 | 18.29 | 18.29 | 18.53 | 17.91 | 15.87M |
| August 12, 2025 | 18.3 | 17.9 | 17.9 | 18.32 | 17.63 | 9.91M |
| August 11, 2025 | 17.4 | 18.22 | 18.22 | 18.24 | 17.4 | 17.1M |
| August 08, 2025 | 17.57 | 17.38 | 17.38 | 17.85 | 17.17 | 13.14M |
| August 07, 2025 | 18.14 | 17.63 | 17.63 | 18.21 | 17.54 | 15.97M |
| August 06, 2025 | 17.92 | 18.12 | 18.12 | 18.18 | 17.84 | 8.28M |
| August 05, 2025 | 18.08 | 17.97 | 17.97 | 18.36 | 17.86 | 7.19M |
| August 04, 2025 | 17.73 | 18 | 18 | 18.03 | 17.52 | 6.89M |
| August 01, 2025 | 17.88 | 17.8 | 17.8 | 18.4 | 17.72 | 8.35M |
| July 31, 2025 | 18.03 | 17.88 | 17.88 | 18.29 | 17.79 | 14.09M |
| July 30, 2025 | 19.15 | 18.18 | 18.18 | 19.15 | 17.96 | 17.58M |
| July 29, 2025 | 19.06 | 19.18 | 19.18 | 19.37 | 18.9 | 10.52M |
| July 28, 2025 | 18.2 | 19.15 | 19.15 | 19.27 | 18.14 | 20.14M |
| July 25, 2025 | 18.18 | 18.22 | 18.22 | 18.35 | 18.06 | 7.77M |
| July 24, 2025 | 18.15 | 18.26 | 18.26 | 18.46 | 17.9 | 8.88M |
| July 23, 2025 | 18.07 | 18.13 | 18.13 | 18.48 | 18.03 | 9.39M |
| July 22, 2025 | 18.68 | 18.18 | 18.18 | 18.78 | 18.13 | 19.09M |
| July 21, 2025 | 18.98 | 18.7 | 18.7 | 18.98 | 18.55 | 9.06M |
| July 18, 2025 | 18.66 | 18.87 | 18.87 | 19.07 | 18.57 | 13.24M |
| July 17, 2025 | 18.22 | 18.5 | 18.5 | 18.55 | 18.11 | 8.35M |
| July 16, 2025 | 18.12 | 18.16 | 18.16 | 18.34 | 18 | 6.9M |
| July 15, 2025 | 18.9 | 18.09 | 18.09 | 18.96 | 17.91 | 17.02M |
| July 14, 2025 | 18.76 | 18.97 | 18.97 | 19.09 | 18.73 | 5.6M |
| July 11, 2025 | 18.78 | 18.85 | 18.85 | 19.14 | 18.52 | 7.96M |
| July 10, 2025 | 18.81 | 18.8 | 18.8 | 19.1 | 18.63 | 7.71M |
| July 09, 2025 | 19.3 | 19 | 19 | 19.56 | 18.88 | 9.94M |
| July 08, 2025 | 19.22 | 19.21 | 19.21 | 19.66 | 19.1 | 12.6M |
| July 07, 2025 | 18.4 | 19.35 | 19.35 | 19.47 | 18.4 | 17.42M |
| July 04, 2025 | 19.04 | 18.59 | 18.59 | 19.1 | 18.36 | 14.89M |
| July 03, 2025 | 19 | 19.03 | 19.03 | 19.1 | 18.59 | 14.4M |
| July 02, 2025 | 19.38 | 18.94 | 18.94 | 19.43 | 18.76 | 13.22M |
| July 01, 2025 | 19.61 | 19.41 | 19.41 | 19.77 | 18.93 | 15.79M |
| June 30, 2025 | 20.14 | 19.77 | 19.77 | 20.39 | 19.65 | 19.79M |
| June 27, 2025 | 21.28 | 20.14 | 20.14 | 21.7 | 20.04 | 32.14M |
| June 26, 2025 | 21.5 | 20.48 | 20.48 | 22.32 | 20.46 | 46.72M |
| June 25, 2025 | 19.58 | 19.74 | 19.74 | 19.98 | 19.22 | 16.77M |
| June 24, 2025 | 17.8 | 19.6 | 19.6 | 19.8 | 17.72 | 25.32M |
| June 23, 2025 | 17.21 | 17.87 | 17.87 | 18.05 | 17.2 | 6.52M |
| June 20, 2025 | 17.67 | 17.4 | 17.4 | 18.15 | 17.32 | 7.52M |
| June 19, 2025 | 18.04 | 17.66 | 17.66 | 18.5 | 17.62 | 9.93M |
| June 18, 2025 | 18.04 | 18.08 | 18.08 | 18.3 | 17.45 | 12.11M |
| June 17, 2025 | 18.07 | 18.17 | 18.17 | 18.47 | 18.05 | 7.18M |
| June 16, 2025 | 17.87 | 18.11 | 18.11 | 18.55 | 17.87 | 7.38M |
| June 13, 2025 | 17.87 | 18.01 | 18.01 | 18.55 | 17.65 | 13.9M |
| June 12, 2025 | 17.74 | 18.04 | 18.04 | 18.2 | 17.4 | 13.77M |
| June 11, 2025 | 17.52 | 17.67 | 17.67 | 18.3 | 17.38 | 13.9M |
| June 10, 2025 | 18.4 | 17.34 | 17.34 | 18.64 | 17.3 | 17.58M |
| June 09, 2025 | 18.35 | 18.52 | 18.52 | 18.78 | 18.01 | 11.82M |
| June 06, 2025 | 18.52 | 18.7 | 18.7 | 19.15 | 18.28 | 11.28M |
| June 05, 2025 | 18.5 | 18.43 | 18.43 | 18.5 | 18.15 | 4.73M |
| June 04, 2025 | 17.8 | 18.46 | 18.46 | 18.66 | 17.75 | 10.48M |
| June 03, 2025 | 17.86 | 17.72 | 17.72 | 18.11 | 17.65 | 5.87M |
| May 30, 2025 | 18.01 | 17.86 | 17.86 | 18.17 | 17.6 | 7.53M |
| May 29, 2025 | 18.05 | 18.17 | 18.17 | 18.35 | 17.85 | 7.16M |
| May 28, 2025 | 19.08 | 17.94 | 17.94 | 19.24 | 17.81 | 14.76M |
| May 27, 2025 | 19.4 | 19.12 | 19.12 | 19.6 | 18.81 | 7.61M |
| May 26, 2025 | 19.4 | 19.07 | 19.07 | 19.59 | 18.95 | 5.64M |