18.40
+0.4(+2.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.64 | 18 | 18 | 18.05 | 17.53 | 16.38M |
September 04, 2025 | 17.41 | 17.63 | 17.63 | 17.79 | 17.22 | 11.6M |
September 03, 2025 | 17.62 | 17.35 | 17.35 | 17.68 | 17.28 | 9.01M |
September 02, 2025 | 17.75 | 17.6 | 17.6 | 17.81 | 17.41 | 10.38M |
September 01, 2025 | 17.69 | 17.74 | 17.74 | 17.78 | 17.58 | 7.85M |
August 29, 2025 | 17.75 | 17.7 | 17.7 | 17.91 | 17.61 | 10.97M |
August 28, 2025 | 17.9 | 17.73 | 17.73 | 17.99 | 17.49 | 14.91M |
August 27, 2025 | 18.23 | 17.9 | 17.9 | 18.27 | 17.85 | 19.25M |
August 26, 2025 | 18.15 | 18.24 | 18.24 | 18.4 | 18.08 | 14.58M |
August 25, 2025 | 18.02 | 18.21 | 18.21 | 18.35 | 17.98 | 21.7M |
August 22, 2025 | 18.01 | 18.02 | 18.02 | 18.05 | 17.78 | 13.74M |
August 21, 2025 | 17.94 | 18 | 18 | 18.2 | 17.91 | 13.27M |
August 20, 2025 | 17.89 | 17.94 | 17.94 | 17.94 | 17.77 | 9.05M |
August 19, 2025 | 18.03 | 17.88 | 17.88 | 18.14 | 17.85 | 13.01M |
August 18, 2025 | 18.02 | 18.01 | 18.01 | 18.17 | 17.95 | 14.76M |
August 15, 2025 | 17.92 | 18.02 | 18.02 | 18.1 | 17.9 | 10.82M |
August 14, 2025 | 18.25 | 17.93 | 17.93 | 18.3 | 17.93 | 17.08M |
August 13, 2025 | 18.46 | 18.23 | 18.23 | 18.5 | 18.18 | 24.3M |
August 12, 2025 | 18.5 | 18.52 | 18.52 | 18.74 | 18.35 | 14.62M |
August 11, 2025 | 18.8 | 18.51 | 18.51 | 18.9 | 18.3 | 21.58M |
August 08, 2025 | 18.3 | 18.89 | 18.89 | 19.13 | 18.2 | 25.07M |
August 07, 2025 | 18.49 | 18.4 | 18.4 | 18.74 | 18.32 | 11.32M |
August 06, 2025 | 18.55 | 18.56 | 18.56 | 18.6 | 18.08 | 14.44M |
August 05, 2025 | 18.38 | 18.43 | 18.43 | 18.55 | 18.24 | 11.45M |
August 04, 2025 | 18.45 | 18.48 | 18.48 | 18.78 | 18.18 | 19.43M |
August 01, 2025 | 18.2 | 18.35 | 18.35 | 18.55 | 18.06 | 11.79M |
July 31, 2025 | 18.45 | 18.11 | 18.11 | 18.5 | 18.06 | 12.85M |
July 30, 2025 | 18.12 | 18.44 | 18.44 | 18.55 | 18.03 | 17.48M |
July 29, 2025 | 18.22 | 18.12 | 18.12 | 18.26 | 17.92 | 10.61M |
July 28, 2025 | 18.27 | 18.23 | 18.23 | 18.5 | 18.13 | 14.18M |
July 25, 2025 | 18.16 | 18.22 | 18.22 | 18.29 | 18.1 | 14.45M |
July 24, 2025 | 17.75 | 18.15 | 18.15 | 18.21 | 17.74 | 18.12M |
July 23, 2025 | 17.88 | 17.78 | 17.78 | 18.04 | 17.7 | 16.18M |
July 22, 2025 | 17.81 | 17.85 | 17.85 | 17.88 | 17.74 | 9.66M |
July 21, 2025 | 17.72 | 17.83 | 17.83 | 17.93 | 17.72 | 10.43M |
July 18, 2025 | 17.89 | 17.89 | 17.89 | 17.99 | 17.65 | 9.83M |
July 17, 2025 | 17.94 | 17.9 | 17.9 | 18.05 | 17.84 | 9.15M |
July 16, 2025 | 17.58 | 17.96 | 17.96 | 18.28 | 17.58 | 18.17M |
July 15, 2025 | 17.89 | 17.6 | 17.6 | 17.94 | 17.4 | 14.2M |
July 14, 2025 | 17.83 | 17.88 | 17.88 | 18.13 | 17.78 | 11.51M |
July 11, 2025 | 17.79 | 17.84 | 17.84 | 17.96 | 17.68 | 8.65M |
July 10, 2025 | 17.83 | 17.76 | 17.76 | 17.93 | 17.68 | 10.09M |
July 09, 2025 | 17.82 | 17.79 | 17.79 | 17.96 | 17.75 | 10.91M |
July 08, 2025 | 18.12 | 17.87 | 17.87 | 18.2 | 17.8 | 17.72M |
July 07, 2025 | 18.09 | 18.13 | 18.13 | 18.53 | 18.04 | 11.82M |
July 04, 2025 | 18.23 | 18.04 | 18.04 | 18.28 | 18 | 12.42M |
July 03, 2025 | 18.27 | 18.28 | 18.28 | 18.71 | 18.18 | 15.25M |
July 02, 2025 | 18.1 | 18.19 | 18.19 | 18.33 | 17.98 | 11.37M |
July 01, 2025 | 18.08 | 18.1 | 18.1 | 18.39 | 18 | 13.51M |
June 30, 2025 | 18.33 | 18.13 | 18.13 | 18.35 | 18.03 | 15.12M |
June 27, 2025 | 18.58 | 18.27 | 18.27 | 18.65 | 18.26 | 12.98M |
June 26, 2025 | 18.53 | 18.6 | 18.6 | 18.95 | 18.36 | 15.88M |
June 25, 2025 | 18.6 | 18.57 | 18.57 | 18.75 | 18.44 | 16.32M |
June 24, 2025 | 18.47 | 18.6 | 18.6 | 18.75 | 18.2 | 22.72M |
June 23, 2025 | 18.27 | 18.33 | 18.33 | 18.36 | 17.85 | 14.91M |
June 20, 2025 | 18.24 | 18.31 | 18.31 | 18.43 | 18.15 | 13.87M |
June 19, 2025 | 18.33 | 18.27 | 18.27 | 18.47 | 18.04 | 13.91M |
June 18, 2025 | 18.7 | 18.34 | 18.34 | 18.76 | 18.19 | 16.31M |
June 17, 2025 | 18.96 | 18.75 | 18.75 | 18.96 | 18.46 | 22.49M |
June 16, 2025 | 18.76 | 18.75 | 18.75 | 18.87 | 18.13 | 35.03M |