18.20
-0.11(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.79 | 19.35 | 19.35 | 20.35 | 18.3 | 68.28M |
| August 14, 2025 | 19.73 | 18.6 | 18.6 | 20.94 | 17.53 | 82.79M |
| August 13, 2025 | 19.31 | 19.3 | 19.3 | 19.81 | 19.02 | 58.51M |
| August 12, 2025 | 19.27 | 19.05 | 19.05 | 20.24 | 18.91 | 85.35M |
| August 11, 2025 | 16.88 | 19.46 | 19.46 | 19.99 | 16.58 | 92.4M |
| August 08, 2025 | 16.8 | 16.93 | 16.93 | 18.18 | 16.75 | 86.52M |
| August 07, 2025 | 16.03 | 16.5 | 16.5 | 17 | 15.9 | 88.24M |
| August 06, 2025 | 14.19 | 16.35 | 16.35 | 16.77 | 14.19 | 96M |
| August 05, 2025 | 14.31 | 14.2 | 14.2 | 15.2 | 13.83 | 69.26M |
| August 04, 2025 | 14.51 | 14.21 | 14.21 | 15.12 | 13.63 | 63.06M |
| August 01, 2025 | 14.37 | 14.76 | 14.76 | 15.33 | 14.35 | 76.69M |
| July 31, 2025 | 15.16 | 14.06 | 14.06 | 15.91 | 13.82 | 116.27M |
| July 30, 2025 | 16 | 16.86 | 16.86 | 17.17 | 15.98 | 82.34M |
| July 29, 2025 | 14.9 | 16.65 | 16.65 | 17.19 | 14.66 | 109.28M |
| July 28, 2025 | 12.89 | 15.13 | 15.13 | 15.3 | 12.81 | 94.67M |
| July 25, 2025 | 13.34 | 12.88 | 12.88 | 14.06 | 11.9 | 110.94M |
| July 24, 2025 | 12.81 | 13.33 | 13.33 | 13.35 | 12.58 | 85.68M |
| July 23, 2025 | 11.18 | 13.15 | 13.15 | 13.16 | 11.02 | 119.84M |
| July 22, 2025 | 10.17 | 10.97 | 10.97 | 11.86 | 10.03 | 101.52M |
| July 21, 2025 | 10 | 10.14 | 10.14 | 10.6 | 9.77 | 92.5M |
| July 18, 2025 | 8.48 | 10.12 | 10.12 | 10.12 | 8.43 | 60.55M |
| July 17, 2025 | 8.37 | 8.43 | 8.43 | 8.47 | 8.31 | 10.2M |
| July 16, 2025 | 8.35 | 8.43 | 8.43 | 8.45 | 8.28 | 10.64M |
| July 15, 2025 | 8.53 | 8.35 | 8.35 | 8.54 | 8.33 | 11.39M |
| July 14, 2025 | 8.55 | 8.51 | 8.51 | 8.56 | 8.33 | 15.28M |
| July 11, 2025 | 8.49 | 8.69 | 8.69 | 8.7 | 8.41 | 15.62M |
| July 10, 2025 | 8.56 | 8.48 | 8.48 | 8.59 | 8.41 | 11.59M |
| July 09, 2025 | 8.73 | 8.58 | 8.58 | 8.8 | 8.55 | 11.57M |
| July 08, 2025 | 8.5 | 8.72 | 8.72 | 8.77 | 8.5 | 16.62M |
| July 07, 2025 | 8.36 | 8.57 | 8.57 | 8.58 | 8.33 | 11.65M |
| July 04, 2025 | 8.44 | 8.44 | 8.44 | 8.51 | 8.35 | 9.88M |
| July 03, 2025 | 8.47 | 8.46 | 8.46 | 8.54 | 8.34 | 13.75M |
| July 02, 2025 | 8.78 | 8.5 | 8.5 | 8.85 | 8.46 | 19.3M |
| July 01, 2025 | 8.7 | 8.61 | 8.61 | 8.87 | 8.59 | 22.96M |
| June 30, 2025 | 8.6 | 8.68 | 8.68 | 8.84 | 8.59 | 26.26M |
| June 27, 2025 | 8.45 | 8.45 | 8.45 | 8.64 | 8.37 | 15.98M |
| June 26, 2025 | 8.43 | 8.44 | 8.44 | 8.6 | 8.27 | 21.77M |
| June 25, 2025 | 8.46 | 8.45 | 8.45 | 8.5 | 8.32 | 15.92M |
| June 24, 2025 | 7.82 | 8.4 | 8.4 | 8.45 | 7.79 | 27.86M |
| June 23, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.6 | 12.54M |
| June 20, 2025 | 7.88 | 7.92 | 7.92 | 7.99 | 7.76 | 12.08M |
| June 19, 2025 | 8.36 | 7.89 | 7.89 | 8.37 | 7.87 | 23.92M |
| June 18, 2025 | 8.3 | 8.36 | 8.36 | 8.42 | 8.23 | 9.03M |
| June 17, 2025 | 8.35 | 8.32 | 8.32 | 8.47 | 8.28 | 9.77M |
| June 16, 2025 | 8.21 | 8.39 | 8.39 | 8.45 | 8.09 | 15.53M |
| June 13, 2025 | 8.21 | 8.22 | 8.22 | 8.37 | 8.18 | 10.63M |
| June 12, 2025 | 8.27 | 8.31 | 8.31 | 8.44 | 8.21 | 9.98M |
| June 11, 2025 | 8.26 | 8.29 | 8.29 | 8.35 | 8.23 | 8.61M |
| June 10, 2025 | 8.34 | 8.26 | 8.26 | 8.36 | 8.11 | 14.15M |
| June 09, 2025 | 8.39 | 8.33 | 8.33 | 8.5 | 8.29 | 14.38M |
| June 06, 2025 | 8.41 | 8.43 | 8.43 | 8.55 | 8.35 | 13.4M |
| June 05, 2025 | 8.55 | 8.37 | 8.37 | 8.6 | 8.24 | 19.73M |
| June 04, 2025 | 8.78 | 8.51 | 8.51 | 8.9 | 8.46 | 22.46M |
| June 03, 2025 | 8.17 | 8.76 | 8.76 | 8.86 | 8.15 | 29.15M |
| May 30, 2025 | 8.48 | 8.47 | 8.47 | 8.84 | 8.44 | 23.16M |
| May 29, 2025 | 8.09 | 8.37 | 8.37 | 8.56 | 8.09 | 19.55M |
| May 28, 2025 | 8.36 | 8.12 | 8.12 | 8.42 | 8.09 | 14.54M |
| May 27, 2025 | 8.45 | 8.35 | 8.35 | 8.54 | 8.29 | 16.65M |
| May 26, 2025 | 8.58 | 8.53 | 8.53 | 8.73 | 8.27 | 26.55M |
| May 23, 2025 | 8.05 | 8.61 | 8.61 | 8.94 | 8 | 53.19M |