17.99
-0.19(-1.05%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.02 | 17.99 | 17.99 | 18.74 | 17.86 | 33.42M |
September 25, 2025 | 17.93 | 18.18 | 18.18 | 18.5 | 17.93 | 27.72M |
September 24, 2025 | 17.9 | 17.88 | 17.88 | 18.26 | 17.33 | 20.33M |
September 23, 2025 | 18.2 | 17.5 | 17.5 | 18.24 | 17.12 | 26.93M |
September 22, 2025 | 18.42 | 18.16 | 18.16 | 18.5 | 17.85 | 24.94M |
September 19, 2025 | 17.9 | 18.45 | 18.45 | 18.77 | 17.85 | 34.24M |
September 18, 2025 | 18.5 | 17.91 | 17.91 | 18.5 | 17.71 | 26.73M |
September 17, 2025 | 17.92 | 18.53 | 18.53 | 18.56 | 17.76 | 30.29M |
September 16, 2025 | 18.32 | 18.08 | 18.08 | 18.42 | 17.71 | 29.47M |
September 15, 2025 | 18.18 | 18.3 | 18.3 | 18.68 | 18.18 | 32.34M |
September 12, 2025 | 18.55 | 18.16 | 18.16 | 18.6 | 18.14 | 32.21M |
September 11, 2025 | 18.44 | 18.42 | 18.42 | 18.72 | 18.18 | 35.11M |
September 10, 2025 | 18.4 | 18.44 | 18.44 | 18.9 | 18.2 | 50.52M |
September 09, 2025 | 19.58 | 19.37 | 19.37 | 19.65 | 19.03 | 55.9M |
September 08, 2025 | 18.6 | 19.95 | 19.95 | 19.95 | 18.11 | 84.36M |
September 05, 2025 | 17.2 | 18.57 | 18.57 | 18.66 | 17.11 | 72.72M |
September 04, 2025 | 16.76 | 17.4 | 17.4 | 17.79 | 16.75 | 53.92M |
September 03, 2025 | 16.72 | 16.78 | 16.78 | 17.5 | 16.7 | 33.38M |
September 02, 2025 | 17.27 | 16.58 | 16.58 | 17.38 | 16.5 | 26.48M |
September 01, 2025 | 17.05 | 17.27 | 17.27 | 17.44 | 16.85 | 24.22M |
August 29, 2025 | 16.71 | 17.12 | 17.12 | 17.45 | 16.71 | 31.07M |
August 28, 2025 | 16.75 | 16.82 | 16.82 | 17.05 | 16.17 | 40.52M |
August 27, 2025 | 17.78 | 16.99 | 16.99 | 18.05 | 16.91 | 38.28M |
August 26, 2025 | 17.44 | 17.6 | 17.6 | 17.79 | 17.11 | 36.41M |
August 25, 2025 | 17.35 | 17.43 | 17.43 | 17.88 | 17.32 | 41.16M |
August 22, 2025 | 17.39 | 17.47 | 17.47 | 17.59 | 17.22 | 25.37M |
August 21, 2025 | 17.58 | 17.48 | 17.48 | 17.9 | 17.41 | 28.91M |
August 20, 2025 | 17.81 | 17.72 | 17.72 | 18.33 | 17.5 | 48.99M |
August 19, 2025 | 17.6 | 18.2 | 18.2 | 18.4 | 17.6 | 42.03M |
August 18, 2025 | 18.45 | 18.02 | 18.02 | 18.58 | 17.9 | 52.66M |
August 15, 2025 | 17.58 | 17.91 | 17.91 | 17.96 | 17.56 | 37.93M |
August 14, 2025 | 18.19 | 17.56 | 17.56 | 18.43 | 17.46 | 59.51M |
August 13, 2025 | 18.12 | 18.28 | 18.28 | 18.54 | 17.91 | 76.44M |
August 12, 2025 | 18.75 | 18.75 | 18.75 | 19.5 | 18.3 | 123.49M |
August 11, 2025 | 18.2 | 18.44 | 18.44 | 18.44 | 17.32 | 48.17M |
August 08, 2025 | 16.39 | 16.76 | 16.76 | 16.89 | 16.01 | 59.88M |
August 07, 2025 | 15.83 | 16.15 | 16.15 | 16.33 | 15.31 | 52.39M |
August 06, 2025 | 15.51 | 15.67 | 15.67 | 15.67 | 15.37 | 22.58M |
August 05, 2025 | 15.65 | 15.59 | 15.59 | 15.74 | 15.49 | 19.15M |
August 04, 2025 | 15.7 | 15.56 | 15.56 | 15.88 | 15.34 | 30.26M |
August 01, 2025 | 15.53 | 15.82 | 15.82 | 15.97 | 15.51 | 32.66M |
July 31, 2025 | 15.93 | 15.52 | 15.52 | 16.02 | 15.42 | 54.34M |
July 30, 2025 | 16.34 | 16.31 | 16.31 | 16.65 | 16.01 | 54.07M |
July 29, 2025 | 16.01 | 16.22 | 16.22 | 16.62 | 15.96 | 55.4M |
July 28, 2025 | 16.22 | 16.16 | 16.16 | 16.74 | 15.9 | 71.98M |
July 25, 2025 | 16.06 | 16.55 | 16.55 | 17.37 | 15.97 | 110.67M |
July 24, 2025 | 14.2 | 15.9 | 15.9 | 15.9 | 14.2 | 81.79M |
July 23, 2025 | 14.83 | 14.45 | 14.45 | 15.1 | 14.4 | 54.32M |
July 22, 2025 | 14.39 | 14.72 | 14.72 | 14.98 | 14.2 | 69.92M |
July 21, 2025 | 14.2 | 14.27 | 14.27 | 14.43 | 14.05 | 74.48M |
July 18, 2025 | 13.16 | 14.41 | 14.41 | 14.41 | 13.16 | 65.38M |
July 17, 2025 | 12.8 | 13.1 | 13.1 | 13.15 | 12.68 | 28.31M |
July 16, 2025 | 12.89 | 12.76 | 12.76 | 13 | 12.71 | 18.21M |
July 15, 2025 | 13.02 | 12.96 | 12.96 | 13.33 | 12.82 | 42.23M |
July 14, 2025 | 13.77 | 13.51 | 13.51 | 14.13 | 13.5 | 44.81M |
July 11, 2025 | 13.45 | 13.32 | 13.32 | 13.68 | 13.28 | 37.59M |
July 10, 2025 | 12.89 | 13.31 | 13.31 | 13.54 | 12.89 | 34.65M |
July 09, 2025 | 13.04 | 12.89 | 12.89 | 13.04 | 12.85 | 13.82M |
July 08, 2025 | 12.6 | 13.04 | 13.04 | 13.09 | 12.57 | 26.81M |
July 07, 2025 | 12.65 | 12.6 | 12.6 | 12.73 | 12.56 | 10.19M |