18.84
+0.2(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.65 | 18.4 | 18.4 | 18.5 | 17.51 | 24.88M |
| September 04, 2025 | 17.7 | 17.65 | 17.65 | 17.92 | 17.4 | 12.15M |
| September 03, 2025 | 18.18 | 17.71 | 17.71 | 18.36 | 17.6 | 16.95M |
| September 02, 2025 | 18.14 | 18 | 18 | 18.31 | 17.92 | 15.24M |
| September 01, 2025 | 18 | 18.15 | 18.15 | 18.16 | 17.84 | 16.38M |
| August 29, 2025 | 17.59 | 18 | 18 | 18.37 | 17.52 | 22.74M |
| August 28, 2025 | 17.58 | 17.64 | 17.64 | 17.79 | 17.12 | 9.93M |
| August 27, 2025 | 18.04 | 17.57 | 17.57 | 18.1 | 17.54 | 12.21M |
| August 26, 2025 | 18.06 | 18.08 | 18.08 | 18.2 | 17.9 | 10.71M |
| August 25, 2025 | 17.9 | 18.21 | 18.21 | 18.38 | 17.8 | 19.39M |
| August 22, 2025 | 17.9 | 17.84 | 17.84 | 17.98 | 17.65 | 11.31M |
| August 21, 2025 | 17.86 | 17.76 | 17.76 | 17.95 | 17.65 | 10.42M |
| August 20, 2025 | 17.71 | 17.89 | 17.89 | 17.94 | 17.65 | 11.88M |
| August 19, 2025 | 17.6 | 17.78 | 17.78 | 17.95 | 17.54 | 12.5M |
| August 18, 2025 | 17.58 | 17.65 | 17.65 | 17.78 | 17.52 | 12.47M |
| August 15, 2025 | 17.37 | 17.5 | 17.5 | 17.52 | 17.35 | 10.98M |
| August 14, 2025 | 17.8 | 17.47 | 17.47 | 17.92 | 17.36 | 16.24M |
| August 13, 2025 | 18.24 | 17.87 | 17.87 | 18.39 | 17.8 | 22.44M |
| August 12, 2025 | 17.8 | 18.24 | 18.24 | 18.52 | 17.6 | 35.41M |
| August 11, 2025 | 17.07 | 17.63 | 17.63 | 17.74 | 16.95 | 23.33M |
| August 08, 2025 | 17.16 | 17.06 | 17.06 | 17.25 | 17.05 | 6.84M |
| August 07, 2025 | 17.1 | 17.16 | 17.16 | 17.25 | 17.04 | 7.04M |
| August 06, 2025 | 17.12 | 17.1 | 17.1 | 17.12 | 16.96 | 5.78M |
| August 05, 2025 | 17.1 | 17.07 | 17.07 | 17.12 | 17.03 | 4.23M |
| August 04, 2025 | 17 | 17.06 | 17.06 | 17.15 | 16.92 | 4.04M |
| August 01, 2025 | 16.92 | 16.98 | 16.98 | 17.05 | 16.86 | 4.41M |
| July 31, 2025 | 17.04 | 16.91 | 16.91 | 17.1 | 16.87 | 6.19M |
| July 30, 2025 | 17.17 | 17.1 | 17.1 | 17.25 | 16.96 | 7.27M |
| July 29, 2025 | 17.27 | 17.2 | 17.2 | 17.33 | 17.06 | 6.33M |
| July 28, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.25 | 6.87M |
| July 25, 2025 | 17.47 | 17.38 | 17.38 | 17.52 | 17.34 | 6.55M |
| July 24, 2025 | 17.22 | 17.47 | 17.47 | 17.47 | 17.2 | 7.75M |
| July 23, 2025 | 17.35 | 17.29 | 17.29 | 17.54 | 17.25 | 9.58M |
| July 22, 2025 | 17.46 | 17.38 | 17.38 | 17.47 | 17.22 | 7.68M |
| July 21, 2025 | 17.39 | 17.46 | 17.46 | 17.49 | 17.34 | 7.15M |
| July 18, 2025 | 17.29 | 17.39 | 17.39 | 17.5 | 17.23 | 7.62M |
| July 17, 2025 | 17.22 | 17.29 | 17.29 | 17.36 | 17.22 | 4.32M |
| July 16, 2025 | 17.22 | 17.3 | 17.3 | 17.36 | 17.14 | 5M |
| July 15, 2025 | 17.36 | 17.22 | 17.22 | 17.46 | 17.16 | 7.49M |
| July 14, 2025 | 17.4 | 17.43 | 17.43 | 17.49 | 17.32 | 7.08M |
| July 11, 2025 | 17.3 | 17.4 | 17.4 | 17.48 | 17.28 | 8.26M |
| July 10, 2025 | 17.23 | 17.3 | 17.3 | 17.31 | 17.2 | 5.12M |
| July 09, 2025 | 17.22 | 17.27 | 17.27 | 17.45 | 17.16 | 7.98M |
| July 08, 2025 | 17.2 | 17.22 | 17.22 | 17.26 | 17.11 | 5.73M |
| July 07, 2025 | 16.88 | 17.21 | 17.21 | 17.24 | 16.81 | 7.46M |
| July 04, 2025 | 17.02 | 16.88 | 16.88 | 17.05 | 16.86 | 5.64M |
| July 03, 2025 | 17.1 | 17.07 | 17.07 | 17.14 | 16.98 | 5.15M |
| July 02, 2025 | 17.18 | 17.1 | 17.1 | 17.18 | 17.05 | 5.08M |
| July 01, 2025 | 17.22 | 17.2 | 17.2 | 17.28 | 17.09 | 4.66M |
| June 30, 2025 | 17.09 | 17.2 | 17.2 | 17.23 | 17.05 | 4.75M |
| June 27, 2025 | 17.11 | 17.14 | 17.14 | 17.3 | 17.05 | 5.44M |
| June 26, 2025 | 17.26 | 17.11 | 17.11 | 17.27 | 17.1 | 6.42M |
| June 25, 2025 | 17.2 | 17.26 | 17.26 | 17.3 | 17.08 | 7.79M |
| June 24, 2025 | 17.01 | 17.2 | 17.2 | 17.25 | 17 | 6.38M |
| June 23, 2025 | 16.78 | 17.07 | 17.07 | 17.07 | 16.7 | 4.64M |
| June 20, 2025 | 16.92 | 16.83 | 16.83 | 17.1 | 16.78 | 5.2M |
| June 19, 2025 | 17.36 | 17.03 | 17.03 | 17.45 | 17.01 | 8.18M |
| June 18, 2025 | 17.75 | 17.51 | 17.51 | 17.76 | 17.16 | 11.85M |
| June 17, 2025 | 18.23 | 17.84 | 17.84 | 18.25 | 17.78 | 12.91M |
| June 16, 2025 | 18.15 | 18.28 | 18.28 | 18.45 | 17.98 | 14.61M |