18.12
+0.26(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.08 | 17.75 | 17.75 | 18.3 | 17.7 | 10.8M |
| October 16, 2025 | 18.81 | 18.18 | 18.18 | 18.99 | 18 | 19.09M |
| October 15, 2025 | 20.3 | 19.19 | 19.19 | 20.42 | 18.66 | 24.85M |
| October 14, 2025 | 19.59 | 20.24 | 20.24 | 20.83 | 19.28 | 29.88M |
| October 13, 2025 | 19.52 | 19.6 | 19.6 | 21 | 19.32 | 37.17M |
| October 10, 2025 | 20 | 20.13 | 20.13 | 20.13 | 19.34 | 27.96M |
| October 09, 2025 | 18.02 | 18.3 | 18.3 | 18.3 | 17.72 | 10.24M |
| September 30, 2025 | 16.65 | 16.64 | 16.64 | 16.87 | 16.47 | 7.32M |
| September 29, 2025 | 17.07 | 16.92 | 16.92 | 17.72 | 16.88 | 12.07M |
| September 26, 2025 | 16.58 | 16.88 | 16.88 | 17.45 | 16.42 | 8.64M |
| September 25, 2025 | 16.79 | 16.61 | 16.61 | 16.88 | 16.49 | 4.43M |
| September 24, 2025 | 16.81 | 16.72 | 16.72 | 16.81 | 16.59 | 4.18M |
| September 23, 2025 | 17.1 | 16.7 | 16.7 | 17.1 | 16.29 | 8.41M |
| September 22, 2025 | 17.32 | 17.18 | 17.18 | 17.7 | 16.94 | 6.92M |
| September 19, 2025 | 17.25 | 17.31 | 17.31 | 17.57 | 17.15 | 6M |
| September 18, 2025 | 17.85 | 17.28 | 17.28 | 18.01 | 17.05 | 9.31M |
| September 17, 2025 | 18.13 | 17.79 | 17.79 | 18.27 | 17.7 | 8.38M |
| September 16, 2025 | 18.09 | 18.16 | 18.16 | 18.5 | 17.93 | 8.26M |
| September 15, 2025 | 17.31 | 17.98 | 17.98 | 18.24 | 17.29 | 12.17M |
| September 12, 2025 | 16.96 | 17.39 | 17.39 | 17.67 | 16.87 | 11.56M |
| September 11, 2025 | 16.89 | 16.96 | 16.96 | 17.09 | 16.77 | 4.26M |
| September 10, 2025 | 17.1 | 16.93 | 16.93 | 17.15 | 16.78 | 3.78M |
| September 09, 2025 | 17.34 | 17.09 | 17.09 | 17.53 | 16.98 | 5.91M |
| September 08, 2025 | 17.17 | 17.37 | 17.37 | 17.43 | 17.06 | 5.78M |
| September 05, 2025 | 16.68 | 17.2 | 17.2 | 17.28 | 16.57 | 7.49M |
| September 04, 2025 | 16.82 | 16.68 | 16.68 | 17.2 | 16.44 | 6.91M |
| September 03, 2025 | 17.09 | 16.81 | 16.81 | 17.2 | 16.75 | 5.29M |
| September 02, 2025 | 17.29 | 17.09 | 17.09 | 17.45 | 16.87 | 9.28M |
| September 01, 2025 | 16.77 | 17.29 | 17.29 | 17.85 | 16.6 | 15.88M |
| August 29, 2025 | 16.84 | 16.66 | 16.66 | 17.07 | 16.6 | 6.19M |
| August 28, 2025 | 16.74 | 16.82 | 16.82 | 17.02 | 16.31 | 8.15M |
| August 27, 2025 | 17.25 | 16.76 | 16.76 | 17.51 | 16.72 | 9.69M |
| August 26, 2025 | 17.27 | 17.23 | 17.23 | 17.31 | 17.06 | 6.67M |
| August 25, 2025 | 16.89 | 17.17 | 17.17 | 17.47 | 16.89 | 11.39M |
| August 22, 2025 | 17.32 | 16.86 | 16.86 | 17.37 | 16.69 | 10.53M |
| August 21, 2025 | 17.32 | 17.31 | 17.31 | 17.63 | 17.2 | 10.6M |
| August 20, 2025 | 16.66 | 17.33 | 17.33 | 17.5 | 16.59 | 14.11M |
| August 19, 2025 | 16.34 | 16.68 | 16.68 | 16.83 | 16.1 | 11.65M |
| August 18, 2025 | 16.35 | 16.39 | 16.39 | 16.43 | 16.22 | 7.15M |
| August 15, 2025 | 15.9 | 16.39 | 16.39 | 16.42 | 15.9 | 8M |
| August 14, 2025 | 16.32 | 15.96 | 15.96 | 16.37 | 15.92 | 6.68M |
| August 13, 2025 | 16.29 | 16.32 | 16.32 | 16.42 | 16.25 | 3.89M |
| August 12, 2025 | 16.34 | 16.28 | 16.28 | 16.4 | 16.18 | 4.68M |
| August 11, 2025 | 16.16 | 16.34 | 16.34 | 16.48 | 16.13 | 6.4M |
| August 08, 2025 | 16.31 | 16.1 | 16.1 | 16.34 | 16.09 | 5.72M |
| August 07, 2025 | 16 | 16.35 | 16.35 | 16.46 | 15.94 | 10.36M |
| August 06, 2025 | 15.96 | 15.99 | 15.99 | 16.03 | 15.86 | 4.5M |
| August 05, 2025 | 15.96 | 16.01 | 16.01 | 16.06 | 15.88 | 5.73M |
| August 04, 2025 | 15.9 | 15.97 | 15.97 | 16.06 | 15.65 | 5.19M |
| August 01, 2025 | 15.96 | 15.96 | 15.96 | 16.04 | 15.88 | 3.71M |
| July 31, 2025 | 16.24 | 15.95 | 15.95 | 16.25 | 15.9 | 5.98M |
| July 30, 2025 | 16.21 | 16.24 | 16.24 | 16.42 | 16 | 9.6M |
| July 29, 2025 | 16.21 | 16.17 | 16.17 | 16.23 | 15.9 | 8.35M |
| July 28, 2025 | 16.6 | 16.21 | 16.21 | 16.7 | 16 | 13.63M |
| July 25, 2025 | 16.92 | 16.43 | 16.43 | 16.99 | 16.42 | 8.68M |
| July 24, 2025 | 16.66 | 16.79 | 16.79 | 16.85 | 16.61 | 7.64M |
| July 23, 2025 | 17.07 | 16.7 | 16.7 | 17.07 | 16.65 | 7.84M |
| July 22, 2025 | 17.61 | 17.08 | 17.08 | 17.65 | 16.83 | 15.46M |
| July 21, 2025 | 18.08 | 17.61 | 17.61 | 18.16 | 17.49 | 12.36M |
| July 18, 2025 | 18.3 | 18.13 | 18.13 | 18.66 | 18.03 | 10.39M |