18.33
-0.3(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 18.64 | 18.33 | 18.33 | 18.68 | 18.27 | 30.76M |
| September 11, 2025 | 18.08 | 18.63 | 18.63 | 18.63 | 18.04 | 34.17M |
| September 10, 2025 | 18.26 | 18.08 | 18.08 | 18.45 | 17.89 | 28.24M |
| September 09, 2025 | 18.66 | 18.41 | 18.41 | 18.81 | 18.25 | 31.79M |
| September 08, 2025 | 18.88 | 18.84 | 18.84 | 18.92 | 18.36 | 48.54M |
| September 05, 2025 | 17.59 | 18.6 | 18.6 | 18.6 | 17.59 | 56.31M |
| September 04, 2025 | 18.01 | 17.6 | 17.6 | 18.48 | 17.21 | 47.08M |
| September 03, 2025 | 18.16 | 17.94 | 17.94 | 18.32 | 17.81 | 32.84M |
| September 02, 2025 | 18.55 | 18.2 | 18.2 | 18.57 | 17.9 | 51.61M |
| September 01, 2025 | 18.99 | 18.54 | 18.54 | 19.09 | 18.44 | 58.69M |
| August 29, 2025 | 18.65 | 18.93 | 18.93 | 19.22 | 18.59 | 65.9M |
| August 28, 2025 | 17.95 | 18.64 | 18.64 | 18.72 | 17.91 | 70.24M |
| August 27, 2025 | 18.28 | 18.09 | 18.09 | 18.79 | 18.05 | 67.61M |
| August 26, 2025 | 18.7 | 18.28 | 18.28 | 18.73 | 18.23 | 55.46M |
| August 25, 2025 | 18.3 | 18.67 | 18.67 | 18.91 | 18.1 | 90.63M |
| August 22, 2025 | 18.01 | 18.12 | 18.12 | 18.46 | 17.99 | 72.32M |
| August 21, 2025 | 17.85 | 18.3 | 18.3 | 19.17 | 17.69 | 121.75M |
| August 20, 2025 | 17.15 | 17.43 | 17.43 | 17.55 | 17.1 | 42.96M |
| August 19, 2025 | 17.13 | 17.18 | 17.18 | 17.42 | 17.02 | 38.73M |
| August 18, 2025 | 17.18 | 17.16 | 17.16 | 17.41 | 17.03 | 53.4M |
| August 15, 2025 | 16.38 | 16.99 | 16.99 | 17.16 | 16.35 | 50.1M |
| August 14, 2025 | 16.77 | 16.45 | 16.45 | 16.88 | 16.33 | 39.24M |
| August 13, 2025 | 16.01 | 16.77 | 16.77 | 16.97 | 15.99 | 57.34M |
| August 12, 2025 | 16.12 | 16.03 | 16.03 | 16.14 | 15.92 | 23.4M |
| August 11, 2025 | 16.11 | 16.16 | 16.16 | 16.24 | 15.97 | 28.67M |
| August 08, 2025 | 15.9 | 16.1 | 16.1 | 16.25 | 15.88 | 36.2M |
| August 07, 2025 | 15.81 | 15.97 | 15.97 | 16.08 | 15.66 | 42.21M |
| August 06, 2025 | 15.75 | 15.82 | 15.82 | 15.83 | 15.62 | 18.34M |
| August 05, 2025 | 15.56 | 15.77 | 15.77 | 15.77 | 15.53 | 23.38M |
| August 04, 2025 | 15.23 | 15.51 | 15.51 | 15.53 | 15.18 | 22.69M |
| August 01, 2025 | 15.43 | 15.33 | 15.33 | 15.64 | 15.3 | 24.46M |
| July 31, 2025 | 15.68 | 15.42 | 15.42 | 15.87 | 15.33 | 34.95M |
| July 30, 2025 | 16.13 | 15.76 | 15.76 | 16.13 | 15.6 | 47.53M |
| July 29, 2025 | 16.12 | 16.16 | 16.16 | 16.2 | 15.94 | 31.41M |
| July 28, 2025 | 16.24 | 16.18 | 16.18 | 16.29 | 15.96 | 42.14M |
| July 25, 2025 | 16.36 | 16.26 | 16.26 | 16.49 | 16.16 | 48.44M |
| July 24, 2025 | 15.81 | 16.35 | 16.35 | 16.42 | 15.78 | 76.13M |
| July 23, 2025 | 15.92 | 15.83 | 15.83 | 16.18 | 15.72 | 49.22M |
| July 22, 2025 | 15.81 | 15.95 | 15.95 | 16.09 | 15.72 | 48.14M |
| July 21, 2025 | 15.6 | 15.8 | 15.8 | 15.83 | 15.41 | 51.81M |
| July 18, 2025 | 15.79 | 15.74 | 15.74 | 16.15 | 15.68 | 66.81M |
| July 17, 2025 | 15.8 | 15.79 | 15.79 | 15.89 | 15.5 | 58.72M |
| July 16, 2025 | 15.59 | 15.74 | 15.74 | 16.07 | 15.5 | 103.34M |
| July 15, 2025 | 15.51 | 15.97 | 15.97 | 16.31 | 15.51 | 176.65M |
| July 14, 2025 | 15.07 | 14.83 | 14.83 | 15.19 | 14.82 | 40.44M |
| July 11, 2025 | 14.83 | 15.01 | 15.01 | 15.28 | 14.6 | 66.82M |
| July 10, 2025 | 14.42 | 14.59 | 14.59 | 14.67 | 14.37 | 33.78M |
| July 09, 2025 | 14.42 | 14.34 | 14.34 | 14.53 | 14.28 | 20.19M |
| July 08, 2025 | 14.03 | 14.49 | 14.49 | 14.62 | 14.01 | 38.64M |
| July 07, 2025 | 14.02 | 14.03 | 14.03 | 14.1 | 13.98 | 15.61M |
| July 04, 2025 | 14.32 | 14.08 | 14.08 | 14.38 | 14.01 | 22.49M |
| July 03, 2025 | 14.27 | 14.29 | 14.29 | 14.33 | 14.13 | 22.9M |
| July 02, 2025 | 14.17 | 14.26 | 14.26 | 14.32 | 14.06 | 24.52M |
| July 01, 2025 | 14.07 | 14.17 | 14.17 | 14.19 | 13.99 | 21.73M |
| June 30, 2025 | 13.97 | 14.15 | 14.15 | 14.15 | 13.9 | 31.72M |
| June 27, 2025 | 13.78 | 13.84 | 13.84 | 13.96 | 13.76 | 20.34M |
| June 26, 2025 | 13.99 | 13.78 | 13.78 | 13.99 | 13.76 | 20.73M |
| June 25, 2025 | 13.9 | 13.99 | 13.99 | 14.03 | 13.83 | 24.01M |
| June 24, 2025 | 13.68 | 13.89 | 13.89 | 13.91 | 13.68 | 26.82M |
| June 23, 2025 | 13.51 | 13.64 | 13.64 | 13.76 | 13.45 | 20.48M |