17.86
+0.08(+0.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.77 | 17.86 | 17.86 | 18.07 | 17.75 | 10.56M |
September 05, 2025 | 17.46 | 17.78 | 17.78 | 17.8 | 17.4 | 11.84M |
September 04, 2025 | 17.64 | 17.47 | 17.47 | 17.7 | 17.27 | 10.67M |
September 03, 2025 | 17.88 | 17.63 | 17.63 | 18.01 | 17.6 | 9.79M |
September 02, 2025 | 18 | 17.88 | 17.88 | 18.2 | 17.76 | 11.21M |
September 01, 2025 | 18.2 | 17.99 | 17.99 | 18.22 | 17.85 | 13.09M |
August 29, 2025 | 18.48 | 18.14 | 18.14 | 18.73 | 18.04 | 17.23M |
August 28, 2025 | 18.21 | 18.44 | 18.44 | 18.49 | 18.06 | 16.36M |
August 27, 2025 | 19 | 18.44 | 18.44 | 19.23 | 18.39 | 17.43M |
August 26, 2025 | 18.88 | 19 | 19 | 19.11 | 18.8 | 11.4M |
August 25, 2025 | 18.79 | 18.94 | 18.94 | 19.11 | 18.67 | 15.19M |
August 22, 2025 | 18.72 | 18.76 | 18.76 | 18.81 | 18.48 | 12.93M |
August 21, 2025 | 18.47 | 18.71 | 18.71 | 18.96 | 18.35 | 20.11M |
August 20, 2025 | 18.14 | 18.47 | 18.47 | 18.5 | 18.05 | 17.34M |
August 19, 2025 | 18.16 | 18.17 | 18.17 | 18.35 | 18.15 | 14.64M |
August 18, 2025 | 18.32 | 18.15 | 18.15 | 18.36 | 18.06 | 20.14M |
August 15, 2025 | 17.98 | 18.28 | 18.28 | 18.33 | 17.92 | 11.82M |
August 14, 2025 | 18.06 | 18.01 | 18.01 | 18.25 | 18.01 | 13.63M |
August 13, 2025 | 17.92 | 18.06 | 18.06 | 18.14 | 17.92 | 11.24M |
August 12, 2025 | 17.91 | 17.96 | 17.96 | 18.15 | 17.86 | 11.18M |
August 11, 2025 | 18.18 | 17.92 | 17.92 | 18.18 | 17.64 | 17.57M |
August 08, 2025 | 18.07 | 18.12 | 18.12 | 18.32 | 18 | 8.07M |
August 07, 2025 | 18.33 | 18.06 | 18.06 | 18.33 | 17.94 | 10.03M |
August 06, 2025 | 18.27 | 18.29 | 18.29 | 18.32 | 18.06 | 8.33M |
August 05, 2025 | 18.18 | 18.21 | 18.21 | 18.3 | 18.08 | 6.73M |
August 04, 2025 | 17.94 | 18.13 | 18.13 | 18.18 | 17.79 | 12.1M |
August 01, 2025 | 18.35 | 18 | 18 | 18.46 | 17.95 | 12.38M |
July 31, 2025 | 18.8 | 18.27 | 18.27 | 18.8 | 18.18 | 10.55M |
July 30, 2025 | 18.67 | 18.75 | 18.75 | 18.94 | 18.63 | 10.22M |
July 29, 2025 | 18.82 | 18.73 | 18.73 | 18.82 | 18.46 | 11.42M |
July 28, 2025 | 19.04 | 18.86 | 18.86 | 19.05 | 18.63 | 10.83M |
July 25, 2025 | 19.03 | 18.95 | 18.95 | 19.23 | 18.83 | 10.82M |
July 24, 2025 | 19.43 | 19.03 | 19.03 | 19.51 | 18.94 | 16.62M |
July 23, 2025 | 20.05 | 19.57 | 19.57 | 20.16 | 19.39 | 21.06M |
July 22, 2025 | 19.16 | 19.95 | 19.95 | 20.01 | 19.05 | 29.86M |
July 21, 2025 | 18.63 | 19.2 | 19.2 | 19.24 | 18.53 | 21.85M |
July 18, 2025 | 18.03 | 18.31 | 18.31 | 18.48 | 17.98 | 15.89M |
July 17, 2025 | 18.02 | 18.04 | 18.04 | 18.16 | 17.9 | 5.78M |
July 16, 2025 | 18.13 | 18.06 | 18.06 | 18.2 | 17.9 | 7.17M |
July 15, 2025 | 17.94 | 18.08 | 18.08 | 18.32 | 17.92 | 10.07M |
July 14, 2025 | 18.08 | 17.97 | 17.97 | 18.14 | 17.96 | 5.69M |
July 11, 2025 | 18.38 | 18.06 | 18.06 | 18.38 | 18.01 | 10.11M |
July 10, 2025 | 18.19 | 18.33 | 18.33 | 18.36 | 18.05 | 8.33M |
July 09, 2025 | 17.98 | 18.2 | 18.2 | 18.35 | 17.8 | 11.34M |
July 08, 2025 | 17.77 | 17.9 | 17.9 | 17.92 | 17.61 | 10.09M |
July 07, 2025 | 17.88 | 17.71 | 17.71 | 18 | 17.66 | 6.18M |
July 04, 2025 | 17.95 | 17.96 | 17.96 | 18.1 | 17.88 | 5.41M |
July 03, 2025 | 18.11 | 17.95 | 17.95 | 18.16 | 17.8 | 9.35M |
July 02, 2025 | 18.06 | 18.06 | 18.06 | 18.26 | 17.93 | 9.34M |
July 01, 2025 | 17.65 | 18.19 | 18.19 | 18.74 | 17.65 | 27.75M |
June 30, 2025 | 17.23 | 17.58 | 17.58 | 17.64 | 17.18 | 9.96M |
June 27, 2025 | 17.5 | 17.23 | 17.23 | 17.66 | 17.2 | 10.42M |
June 26, 2025 | 17.97 | 17.71 | 17.3 | 18.04 | 17.69 | 7.94M |
June 25, 2025 | 17.65 | 17.98 | 17.57 | 18.02 | 17.6 | 13.34M |
June 24, 2025 | 17.49 | 17.66 | 17.26 | 17.68 | 17.41 | 9.98M |
June 23, 2025 | 16.8 | 17.49 | 17.09 | 17.59 | 16.66 | 16.2M |
June 20, 2025 | 16.85 | 16.94 | 16.94 | 17.04 | 16.84 | 6.21M |
June 19, 2025 | 17.27 | 16.86 | 16.86 | 17.3 | 16.84 | 11.49M |
June 18, 2025 | 17.15 | 17.27 | 17.27 | 17.47 | 17.11 | 11.31M |
June 17, 2025 | 17.05 | 17.18 | 17.18 | 17.23 | 16.84 | 15.19M |