18.37
+0.37(+2.06%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.01 | 18.37 | 18.37 | 18.4 | 17.81 | 67.23M |
September 04, 2025 | 18.77 | 18 | 18 | 18.82 | 17.6 | 99.47M |
September 03, 2025 | 18.95 | 18.68 | 18.68 | 19.1 | 18.63 | 75.09M |
September 02, 2025 | 19.31 | 18.88 | 18.88 | 19.34 | 18.63 | 122.18M |
September 01, 2025 | 19.49 | 19.4 | 19.4 | 19.75 | 19.25 | 89.91M |
August 29, 2025 | 19.65 | 19.42 | 19.42 | 19.7 | 19.2 | 102.97M |
August 28, 2025 | 18.86 | 19.48 | 19.48 | 19.56 | 18.83 | 143.11M |
August 27, 2025 | 18.99 | 18.87 | 18.87 | 19.82 | 18.85 | 194.54M |
August 26, 2025 | 18.65 | 18.86 | 18.86 | 19 | 18.55 | 98.34M |
August 25, 2025 | 19.03 | 18.75 | 18.75 | 19.13 | 18.53 | 137.36M |
August 22, 2025 | 18.35 | 18.66 | 18.66 | 18.69 | 18.25 | 125.82M |
August 21, 2025 | 18.48 | 18.24 | 18.24 | 18.66 | 18.13 | 85.62M |
August 20, 2025 | 18.25 | 18.32 | 18.32 | 18.4 | 18 | 102.84M |
August 19, 2025 | 18.25 | 18.2 | 18.2 | 18.43 | 18.08 | 151.15M |
August 18, 2025 | 17.17 | 18.19 | 18.19 | 18.49 | 17.16 | 215.79M |
August 15, 2025 | 16.56 | 16.81 | 16.81 | 16.81 | 16.56 | 44.37M |
August 14, 2025 | 16.76 | 16.6 | 16.6 | 16.83 | 16.55 | 45.78M |
August 13, 2025 | 16.66 | 16.75 | 16.75 | 16.78 | 16.58 | 43.83M |
August 12, 2025 | 16.58 | 16.6 | 16.6 | 16.66 | 16.54 | 35.21M |
August 11, 2025 | 16.38 | 16.54 | 16.54 | 16.57 | 16.38 | 26.08M |
August 08, 2025 | 16.48 | 16.38 | 16.38 | 16.52 | 16.38 | 25.67M |
August 07, 2025 | 16.63 | 16.53 | 16.53 | 16.7 | 16.46 | 27.34M |
August 06, 2025 | 16.45 | 16.62 | 16.62 | 16.65 | 16.44 | 35.95M |
August 05, 2025 | 16.37 | 16.5 | 16.5 | 16.5 | 16.35 | 30.83M |
August 04, 2025 | 16.32 | 16.37 | 16.37 | 16.39 | 16.28 | 27.17M |
August 01, 2025 | 16.36 | 16.44 | 16.44 | 16.63 | 16.26 | 47.62M |
July 31, 2025 | 16.37 | 16.26 | 16.26 | 16.57 | 16.18 | 50.91M |
July 30, 2025 | 16.62 | 16.45 | 16.45 | 16.65 | 16.34 | 32.34M |
July 29, 2025 | 16.54 | 16.61 | 16.61 | 16.67 | 16.42 | 31.09M |
July 28, 2025 | 16.78 | 16.6 | 16.6 | 16.84 | 16.46 | 38.68M |
July 25, 2025 | 16.47 | 16.62 | 16.62 | 16.68 | 16.43 | 40.62M |
July 24, 2025 | 16.27 | 16.47 | 16.47 | 16.47 | 16.25 | 37.3M |
July 23, 2025 | 16.29 | 16.24 | 16.24 | 16.44 | 16.21 | 33.39M |
July 22, 2025 | 16.34 | 16.32 | 16.32 | 16.35 | 16.11 | 34.41M |
July 21, 2025 | 16.2 | 16.34 | 16.34 | 16.39 | 16.17 | 31.14M |
July 18, 2025 | 16.15 | 16.21 | 16.21 | 16.38 | 16.13 | 33.72M |
July 17, 2025 | 15.88 | 16.15 | 16.15 | 16.2 | 15.88 | 32.52M |
July 16, 2025 | 16.2 | 16.09 | 16.09 | 16.28 | 16.04 | 38.94M |
July 15, 2025 | 15.91 | 16.25 | 16.25 | 16.3 | 15.9 | 56M |
July 14, 2025 | 16.02 | 15.92 | 15.92 | 16.02 | 15.92 | 22.45M |
July 11, 2025 | 15.88 | 15.99 | 15.99 | 16.07 | 15.81 | 37.11M |
July 10, 2025 | 15.85 | 15.89 | 15.89 | 15.96 | 15.77 | 23.19M |
July 09, 2025 | 15.92 | 15.83 | 15.83 | 15.96 | 15.76 | 21.3M |
July 08, 2025 | 15.63 | 15.9 | 15.9 | 15.92 | 15.63 | 29.38M |
July 07, 2025 | 15.76 | 15.65 | 15.65 | 15.79 | 15.62 | 17.89M |
July 04, 2025 | 15.91 | 15.79 | 15.79 | 15.92 | 15.77 | 20.84M |
July 03, 2025 | 15.69 | 15.89 | 15.89 | 15.92 | 15.67 | 24.08M |
July 02, 2025 | 15.83 | 15.67 | 15.67 | 15.88 | 15.61 | 24.85M |
July 01, 2025 | 15.89 | 15.83 | 15.83 | 15.98 | 15.77 | 22.7M |
June 30, 2025 | 15.85 | 15.88 | 15.88 | 15.96 | 15.81 | 25.77M |
June 27, 2025 | 15.87 | 15.85 | 15.85 | 15.99 | 15.76 | 30.17M |
June 26, 2025 | 15.77 | 15.82 | 15.82 | 15.92 | 15.72 | 34.23M |
June 25, 2025 | 15.63 | 15.79 | 15.79 | 15.8 | 15.57 | 39.28M |
June 24, 2025 | 15.4 | 15.63 | 15.63 | 15.65 | 15.39 | 33.44M |
June 23, 2025 | 15.13 | 15.39 | 15.39 | 15.6 | 15.08 | 26.15M |
June 20, 2025 | 15.23 | 15.2 | 15.2 | 15.33 | 15.19 | 17.78M |
June 19, 2025 | 15.43 | 15.27 | 15.27 | 15.53 | 15.24 | 20.53M |
June 18, 2025 | 15.36 | 15.47 | 15.47 | 15.48 | 15.35 | 18M |
June 17, 2025 | 15.4 | 15.42 | 15.42 | 15.47 | 15.35 | 16.58M |
June 16, 2025 | 15.21 | 15.39 | 15.39 | 15.42 | 15.18 | 18.19M |