18.06
-3.552713678800501e-15(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.03 | 18.06 | 18.06 | 18.35 | 17.91 | 4.88M |
| September 25, 2025 | 18.41 | 18.06 | 18.06 | 18.48 | 18.04 | 5.05M |
| September 24, 2025 | 18.35 | 18.46 | 18.46 | 18.46 | 17.98 | 5.23M |
| September 23, 2025 | 18.4 | 18.21 | 18.21 | 18.58 | 17.65 | 7.32M |
| September 22, 2025 | 18.36 | 18.43 | 18.43 | 18.62 | 18.2 | 4.54M |
| September 19, 2025 | 18.85 | 18.45 | 18.45 | 19.01 | 18.37 | 6.6M |
| September 18, 2025 | 19.38 | 18.95 | 18.95 | 19.41 | 18.66 | 11.94M |
| September 17, 2025 | 18.91 | 19.27 | 19.27 | 19.55 | 18.8 | 14.6M |
| September 16, 2025 | 18.26 | 19.02 | 19.02 | 19.07 | 18.21 | 10.19M |
| September 15, 2025 | 18.56 | 18.4 | 18.4 | 18.76 | 18.3 | 6.42M |
| September 12, 2025 | 18.85 | 18.63 | 18.63 | 19.1 | 18.61 | 8.11M |
| September 11, 2025 | 18.5 | 18.9 | 18.9 | 18.92 | 18.32 | 7.02M |
| September 10, 2025 | 18.68 | 18.59 | 18.59 | 18.71 | 18.38 | 4.57M |
| September 09, 2025 | 18.8 | 18.72 | 18.72 | 18.99 | 18.53 | 6.21M |
| September 08, 2025 | 18.65 | 18.85 | 18.85 | 18.87 | 18.53 | 6.67M |
| September 05, 2025 | 18.01 | 18.63 | 18.63 | 18.64 | 17.93 | 7.12M |
| September 04, 2025 | 17.93 | 18 | 18 | 18.28 | 17.65 | 6.48M |
| September 03, 2025 | 18.5 | 17.93 | 17.93 | 18.58 | 17.81 | 7.27M |
| September 02, 2025 | 18.86 | 18.46 | 18.46 | 18.86 | 18.06 | 9.16M |
| September 01, 2025 | 18.57 | 18.86 | 18.86 | 19 | 18.57 | 7.89M |
| August 29, 2025 | 18.7 | 18.67 | 18.67 | 19.15 | 18.51 | 9.95M |
| August 28, 2025 | 18.41 | 18.82 | 18.82 | 18.83 | 18.04 | 11.75M |
| August 27, 2025 | 19.01 | 18.42 | 18.42 | 19.09 | 18.4 | 13.68M |
| August 26, 2025 | 19 | 19.1 | 19.1 | 19.33 | 18.8 | 11.67M |
| August 25, 2025 | 19.2 | 19.04 | 19.04 | 19.33 | 19.01 | 16.05M |
| August 22, 2025 | 19.52 | 19.19 | 19.19 | 19.52 | 18.96 | 20.84M |
| August 21, 2025 | 21.32 | 19.53 | 19.53 | 21.59 | 19.33 | 42.94M |
| August 20, 2025 | 19.5 | 21.04 | 21.04 | 21.04 | 19.41 | 11.62M |
| August 19, 2025 | 19.16 | 19.13 | 19.13 | 19.3 | 18.74 | 16.23M |
| August 18, 2025 | 19.01 | 19.21 | 19.21 | 19.48 | 18.61 | 24.35M |
| August 15, 2025 | 18.1 | 18.74 | 18.74 | 19.3 | 18.08 | 31.16M |
| August 14, 2025 | 17.81 | 17.58 | 17.58 | 17.99 | 17.39 | 8.97M |
| August 13, 2025 | 17.65 | 17.75 | 17.75 | 17.77 | 17.52 | 5.54M |
| August 12, 2025 | 17.6 | 17.63 | 17.63 | 17.72 | 17.5 | 5.14M |
| August 11, 2025 | 17.66 | 17.59 | 17.59 | 17.72 | 17.52 | 4.97M |
| August 08, 2025 | 17.56 | 17.6 | 17.6 | 17.7 | 17.42 | 4.48M |
| August 07, 2025 | 17.72 | 17.63 | 17.63 | 17.72 | 17.51 | 6.35M |
| August 06, 2025 | 17.46 | 17.7 | 17.7 | 17.72 | 17.33 | 8.12M |
| August 05, 2025 | 17.19 | 17.41 | 17.41 | 17.44 | 17.07 | 8.19M |
| August 04, 2025 | 16.62 | 17.08 | 17.08 | 17.19 | 16.57 | 6.83M |
| August 01, 2025 | 16.5 | 16.68 | 16.68 | 16.7 | 16.5 | 4.03M |
| July 31, 2025 | 16.6 | 16.5 | 16.5 | 16.84 | 16.48 | 5.36M |
| July 30, 2025 | 17.1 | 16.61 | 16.61 | 17.12 | 16.47 | 7.96M |
| July 29, 2025 | 17.16 | 16.99 | 16.99 | 17.17 | 16.89 | 6.24M |
| July 28, 2025 | 17.33 | 17.2 | 17.2 | 17.46 | 17.15 | 7.49M |
| July 25, 2025 | 17.22 | 17.32 | 17.32 | 17.36 | 17 | 8.84M |
| July 24, 2025 | 17.63 | 17.3 | 17.3 | 17.66 | 17.16 | 11.35M |
| July 23, 2025 | 18.02 | 17.35 | 17.35 | 18.15 | 17.32 | 19.43M |
| July 22, 2025 | 17.34 | 18 | 18 | 18.96 | 17.21 | 22.84M |
| July 21, 2025 | 17.12 | 17.39 | 17.39 | 17.99 | 17.12 | 11.91M |
| July 18, 2025 | 17 | 16.94 | 16.94 | 17.12 | 16.79 | 4.28M |
| July 17, 2025 | 16.9 | 16.99 | 16.99 | 16.99 | 16.79 | 5.06M |
| July 16, 2025 | 16.75 | 16.9 | 16.9 | 16.93 | 16.64 | 5.66M |
| July 15, 2025 | 16.81 | 16.75 | 16.75 | 16.94 | 16.5 | 6.06M |
| July 14, 2025 | 16.5 | 16.8 | 16.8 | 16.89 | 16.35 | 5.93M |
| July 11, 2025 | 16.46 | 16.47 | 16.47 | 16.58 | 16.29 | 4.09M |
| July 10, 2025 | 16.63 | 16.52 | 16.44 | 16.68 | 16.42 | 4.69M |
| July 09, 2025 | 16.69 | 16.67 | 16.59 | 17 | 16.65 | 5.69M |
| July 08, 2025 | 16.62 | 16.7 | 16.62 | 16.74 | 16.56 | 4.09M |
| July 07, 2025 | 16.33 | 16.57 | 16.49 | 16.61 | 16.23 | 4.24M |