18.69
-0.45(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.97 | 19.14 | 19.14 | 19.14 | 15.97 | 11.84M |
| September 25, 2025 | 16.72 | 17.4 | 17.4 | 17.8 | 16.71 | 12.29M |
| September 24, 2025 | 16.41 | 16.7 | 16.7 | 17.1 | 16.36 | 6.05M |
| September 23, 2025 | 15.97 | 16.61 | 16.61 | 16.85 | 15.97 | 7.21M |
| September 22, 2025 | 16.09 | 16.84 | 16.84 | 17.3 | 16 | 11.1M |
| September 19, 2025 | 15.62 | 16 | 16 | 16.1 | 15.58 | 5.5M |
| September 18, 2025 | 15.62 | 15.98 | 15.98 | 16.66 | 15.62 | 6.72M |
| September 17, 2025 | 16.21 | 16.3 | 16.3 | 16.45 | 16.1 | 5.57M |
| September 16, 2025 | 15.83 | 16.23 | 16.23 | 16.29 | 15.66 | 7.87M |
| September 15, 2025 | 15.54 | 15.87 | 15.87 | 16.3 | 15.48 | 6.55M |
| September 12, 2025 | 15.62 | 15.59 | 15.59 | 15.8 | 15.48 | 3.1M |
| September 11, 2025 | 15.44 | 15.6 | 15.6 | 15.63 | 15.22 | 2.26M |
| September 10, 2025 | 15.57 | 15.44 | 15.44 | 15.78 | 15.4 | 2.56M |
| September 09, 2025 | 15.65 | 15.68 | 15.68 | 15.99 | 15.5 | 3.61M |
| September 08, 2025 | 15.55 | 15.7 | 15.7 | 15.88 | 15.55 | 4.49M |
| September 05, 2025 | 15.1 | 15.47 | 15.47 | 15.49 | 15.03 | 3.04M |
| September 04, 2025 | 15.11 | 15.17 | 15.17 | 15.38 | 14.95 | 4.36M |
| September 03, 2025 | 15.52 | 15.11 | 15.11 | 15.52 | 15.08 | 4.05M |
| September 02, 2025 | 15.77 | 15.47 | 15.47 | 15.92 | 15.24 | 4.34M |
| September 01, 2025 | 15.93 | 15.77 | 15.77 | 16.22 | 15.66 | 5.3M |
| August 29, 2025 | 15.6 | 15.94 | 15.94 | 16.06 | 15.52 | 5.17M |
| August 28, 2025 | 15.6 | 15.65 | 15.65 | 15.95 | 15.16 | 6.17M |
| August 27, 2025 | 16.23 | 15.66 | 15.66 | 16.36 | 15.65 | 7.65M |
| August 26, 2025 | 16.67 | 16.27 | 16.27 | 16.67 | 16.02 | 7.28M |
| August 25, 2025 | 16.32 | 16.69 | 16.69 | 16.71 | 16.25 | 9.91M |
| August 22, 2025 | 16.14 | 16.3 | 16.3 | 16.86 | 16.03 | 10.79M |
| August 21, 2025 | 16.2 | 16.16 | 16.16 | 16.37 | 16.07 | 5.5M |
| August 20, 2025 | 16.1 | 16.1 | 16.1 | 16.12 | 15.94 | 3.53M |
| August 19, 2025 | 16.27 | 16.06 | 16.06 | 16.38 | 15.98 | 6.05M |
| August 18, 2025 | 16.23 | 16.25 | 16.25 | 16.33 | 16.06 | 6.74M |
| August 15, 2025 | 15.96 | 16.22 | 16.22 | 16.23 | 15.96 | 5.42M |
| August 14, 2025 | 16.22 | 16.05 | 16.05 | 16.32 | 15.9 | 6.31M |
| August 13, 2025 | 16.47 | 16.24 | 16.24 | 16.48 | 16.05 | 7.45M |
| August 12, 2025 | 16.65 | 16.47 | 16.47 | 16.68 | 16.19 | 8.42M |
| August 11, 2025 | 17.1 | 16.55 | 16.55 | 17.24 | 16.54 | 14.03M |
| August 08, 2025 | 16.99 | 16.8 | 16.8 | 17.14 | 16.34 | 15.32M |
| August 07, 2025 | 17.1 | 17.18 | 17.18 | 17.77 | 16.63 | 21.33M |
| August 06, 2025 | 14.88 | 16.37 | 16.37 | 16.37 | 14.85 | 10.85M |
| August 05, 2025 | 14.78 | 14.88 | 14.88 | 14.95 | 14.66 | 6.08M |
| August 04, 2025 | 14.18 | 14.75 | 14.75 | 14.85 | 14.18 | 5.98M |
| August 01, 2025 | 14.25 | 14.34 | 14.34 | 14.49 | 14.13 | 3.51M |
| July 31, 2025 | 14.32 | 14.13 | 14.13 | 14.6 | 14.11 | 4.19M |
| July 30, 2025 | 14.06 | 14.26 | 14.26 | 14.42 | 14.01 | 3.97M |
| July 29, 2025 | 14.15 | 14.08 | 14.08 | 14.15 | 13.96 | 3.02M |
| July 28, 2025 | 14.19 | 14.15 | 14.15 | 14.33 | 14.03 | 3.21M |
| July 25, 2025 | 14 | 14.19 | 14.19 | 14.45 | 13.89 | 5.51M |
| July 24, 2025 | 13.88 | 14.06 | 14.06 | 14.19 | 13.86 | 3.57M |
| July 23, 2025 | 14.15 | 14.04 | 14.04 | 14.27 | 13.76 | 5.24M |
| July 22, 2025 | 13.84 | 14.18 | 14.18 | 14.59 | 13.7 | 9.07M |
| July 21, 2025 | 13.3 | 13.66 | 13.66 | 13.71 | 13.2 | 5.37M |
| July 18, 2025 | 13.2 | 13.13 | 13.13 | 13.24 | 13.02 | 2.73M |
| July 17, 2025 | 13.16 | 13.1 | 13.1 | 13.25 | 13.05 | 2.43M |
| July 16, 2025 | 13.1 | 13.16 | 13.16 | 13.3 | 13 | 3.86M |
| July 15, 2025 | 13.85 | 13.11 | 13.11 | 13.85 | 13.01 | 9.15M |
| July 14, 2025 | 13.88 | 14.19 | 14.19 | 14.22 | 13.84 | 2.84M |
| July 11, 2025 | 14.01 | 13.87 | 13.87 | 14.01 | 13.7 | 3.39M |
| July 10, 2025 | 14.37 | 13.92 | 13.92 | 14.4 | 13.88 | 4.05M |
| July 09, 2025 | 14.19 | 14.33 | 14.33 | 14.48 | 14.16 | 3.52M |
| July 08, 2025 | 14.23 | 14.19 | 14.19 | 14.31 | 13.88 | 5.11M |
| July 07, 2025 | 13.66 | 13.94 | 13.94 | 13.95 | 13.47 | 3.61M |