18.13
-0.11(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.82 | 18.24 | 18.24 | 18.25 | 17.57 | 45.25M |
| September 04, 2025 | 18.5 | 17.92 | 17.92 | 18.83 | 17.4 | 60.52M |
| September 03, 2025 | 18.82 | 18.6 | 18.6 | 19.29 | 18.35 | 58.55M |
| September 02, 2025 | 20.36 | 18.89 | 18.89 | 20.36 | 18.81 | 99.74M |
| September 01, 2025 | 21 | 20.44 | 20.44 | 21.43 | 20.28 | 100.77M |
| August 29, 2025 | 23.85 | 21.47 | 21.47 | 23.85 | 21.47 | 139.53M |
| August 28, 2025 | 22.1 | 23.85 | 23.85 | 24 | 21.84 | 140.43M |
| August 27, 2025 | 21.09 | 22.03 | 22.03 | 23 | 20.84 | 136.78M |
| August 26, 2025 | 20.37 | 21.05 | 21.05 | 21.7 | 20.28 | 99M |
| August 25, 2025 | 20.75 | 20.61 | 20.61 | 21.09 | 20.3 | 102.06M |
| August 22, 2025 | 19.67 | 20.22 | 20.22 | 20.59 | 19.65 | 100.68M |
| August 21, 2025 | 19.95 | 19.51 | 19.51 | 20.3 | 19.35 | 53.27M |
| August 20, 2025 | 19.75 | 19.93 | 19.93 | 20.3 | 19.5 | 54.47M |
| August 19, 2025 | 19.8 | 19.93 | 19.93 | 20.11 | 19.71 | 61.78M |
| August 18, 2025 | 19.78 | 19.89 | 19.89 | 20.2 | 19.61 | 79.22M |
| August 15, 2025 | 19.2 | 19.77 | 19.77 | 19.98 | 19.1 | 67.73M |
| August 14, 2025 | 19.62 | 19.47 | 19.47 | 20.36 | 19.43 | 100.57M |
| August 13, 2025 | 19.31 | 19.62 | 19.62 | 19.8 | 19.09 | 78.42M |
| August 12, 2025 | 18.93 | 19.3 | 19.3 | 19.5 | 18.72 | 73.59M |
| August 11, 2025 | 18.11 | 18.94 | 18.94 | 19.09 | 18.1 | 55.68M |
| August 08, 2025 | 18.55 | 18.15 | 18.15 | 18.55 | 18.08 | 38.39M |
| August 07, 2025 | 18.88 | 18.58 | 18.58 | 18.96 | 18.55 | 38.32M |
| August 06, 2025 | 18.6 | 18.85 | 18.85 | 18.92 | 18.31 | 45.98M |
| August 05, 2025 | 18.4 | 18.59 | 18.59 | 18.89 | 18.25 | 39.74M |
| August 04, 2025 | 17.77 | 18.41 | 18.41 | 18.41 | 17.7 | 34.11M |
| August 01, 2025 | 18.8 | 18.3 | 18.3 | 19.1 | 18.3 | 51.36M |
| July 31, 2025 | 18.7 | 18.91 | 18.91 | 19.48 | 18.69 | 63.87M |
| July 30, 2025 | 19.38 | 18.79 | 18.79 | 19.38 | 18.65 | 57.03M |
| July 29, 2025 | 19.36 | 19.57 | 19.57 | 19.92 | 19.15 | 63.08M |
| July 28, 2025 | 19.99 | 19.56 | 19.56 | 19.99 | 19.15 | 66.69M |
| July 25, 2025 | 18.95 | 19.79 | 19.79 | 19.86 | 18.95 | 110.03M |
| July 24, 2025 | 18.68 | 18.94 | 18.94 | 18.98 | 18.54 | 68.89M |
| July 23, 2025 | 18.65 | 18.61 | 18.61 | 18.99 | 18.42 | 70.4M |
| July 22, 2025 | 19.24 | 18.82 | 18.82 | 19.37 | 18.72 | 87.84M |
| July 21, 2025 | 19.58 | 19.41 | 19.41 | 19.98 | 19.32 | 110.78M |
| July 18, 2025 | 21.2 | 19.55 | 19.55 | 21.31 | 19.5 | 200.56M |
| July 17, 2025 | 19.4 | 20.56 | 20.56 | 20.56 | 19.2 | 168.8M |
| July 16, 2025 | 17.1 | 18.69 | 18.69 | 18.69 | 17.1 | 68.41M |
| July 15, 2025 | 16.51 | 16.99 | 16.99 | 17.4 | 16.51 | 85.48M |
| July 14, 2025 | 17.93 | 17.69 | 17.69 | 18.46 | 17.61 | 70.49M |
| July 11, 2025 | 17.46 | 17.92 | 17.92 | 18.2 | 17.43 | 84.9M |
| July 10, 2025 | 18 | 17.55 | 17.55 | 18.18 | 17.43 | 68.05M |
| July 09, 2025 | 18.15 | 17.87 | 17.87 | 18.38 | 17.8 | 98.04M |
| July 08, 2025 | 17.65 | 18.18 | 18.18 | 18.55 | 17.2 | 132.71M |
| July 07, 2025 | 17.06 | 17.39 | 17.39 | 17.66 | 17.06 | 85.48M |
| July 04, 2025 | 17.12 | 17.28 | 17.28 | 17.95 | 16.92 | 126.01M |
| July 03, 2025 | 16.28 | 16.92 | 16.92 | 17.55 | 16.26 | 120.12M |
| July 02, 2025 | 16.5 | 16.28 | 16.28 | 16.72 | 16.14 | 60.52M |
| July 01, 2025 | 16.88 | 16.76 | 16.76 | 17.24 | 16.66 | 65.66M |
| June 30, 2025 | 17.1 | 17.02 | 17.02 | 17.68 | 16.81 | 84.49M |
| June 27, 2025 | 15.96 | 16.93 | 16.93 | 17.44 | 15.96 | 83.31M |
| June 26, 2025 | 17.4 | 17.12 | 17.12 | 18.08 | 16.88 | 148.39M |
| June 25, 2025 | 16.59 | 17.1 | 17.1 | 17.18 | 16.09 | 120.37M |
| June 24, 2025 | 16.57 | 16.66 | 16.66 | 17.14 | 16.55 | 101.83M |
| June 23, 2025 | 15.78 | 16.47 | 16.47 | 16.59 | 15.36 | 80.35M |
| June 20, 2025 | 15.96 | 16.27 | 16.27 | 16.75 | 15.8 | 91.22M |
| June 19, 2025 | 15.62 | 16.2 | 16.2 | 17 | 15.55 | 120.13M |
| June 18, 2025 | 15.3 | 15.71 | 15.71 | 15.85 | 15.13 | 76.72M |
| June 17, 2025 | 15.56 | 15.41 | 15.41 | 15.63 | 15.26 | 41.17M |
| June 16, 2025 | 15.02 | 15.52 | 15.52 | 15.76 | 14.98 | 57.67M |