18.72
+0.23(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.47 | 18.72 | 18.72 | 18.78 | 18.4 | 25.11M |
| September 04, 2025 | 18.27 | 18.49 | 18.49 | 18.58 | 18.1 | 26.94M |
| September 03, 2025 | 18.45 | 18.33 | 18.33 | 18.57 | 18.15 | 19.67M |
| September 02, 2025 | 18.83 | 18.33 | 18.33 | 18.83 | 18.13 | 22.38M |
| September 01, 2025 | 18.78 | 18.82 | 18.82 | 18.95 | 18.5 | 25.91M |
| August 29, 2025 | 18.54 | 18.59 | 18.59 | 18.87 | 18.42 | 32.75M |
| August 28, 2025 | 18.57 | 18.46 | 18.46 | 18.72 | 18.02 | 33.16M |
| August 27, 2025 | 19.13 | 18.59 | 18.59 | 19.21 | 18.59 | 35.76M |
| August 26, 2025 | 18.7 | 19.23 | 19.23 | 19.63 | 18.52 | 48.52M |
| August 25, 2025 | 18.39 | 18.63 | 18.63 | 18.77 | 18.19 | 34M |
| August 22, 2025 | 18.47 | 18.34 | 18.34 | 18.49 | 18.14 | 27.28M |
| August 21, 2025 | 17.88 | 18.23 | 18.23 | 18.33 | 17.8 | 37.65M |
| August 20, 2025 | 17.51 | 17.89 | 17.89 | 17.95 | 17.41 | 27.23M |
| August 19, 2025 | 17.66 | 17.51 | 17.51 | 17.9 | 17.41 | 20.06M |
| August 18, 2025 | 17.68 | 17.65 | 17.65 | 17.85 | 17.53 | 18.58M |
| August 15, 2025 | 17.3 | 17.63 | 17.63 | 17.69 | 17.27 | 14.32M |
| August 14, 2025 | 17.54 | 17.3 | 17.3 | 17.6 | 17.25 | 12.8M |
| August 13, 2025 | 17.79 | 17.54 | 17.54 | 17.8 | 17.46 | 16.93M |
| August 12, 2025 | 17.58 | 17.74 | 17.74 | 17.96 | 17.5 | 19.5M |
| August 11, 2025 | 17.57 | 17.65 | 17.65 | 17.68 | 17.34 | 19.76M |
| August 08, 2025 | 17.48 | 17.36 | 17.36 | 17.54 | 17.33 | 7.02M |
| August 07, 2025 | 17.51 | 17.41 | 17.41 | 17.57 | 17.3 | 8.54M |
| August 06, 2025 | 17.4 | 17.52 | 17.52 | 17.57 | 17.33 | 10.45M |
| August 05, 2025 | 17.15 | 17.41 | 17.41 | 17.42 | 17.13 | 14.67M |
| August 04, 2025 | 17.09 | 17.1 | 17.1 | 17.16 | 17 | 9.7M |
| August 01, 2025 | 17.11 | 17.2 | 17.2 | 17.23 | 17.05 | 13.06M |
| July 31, 2025 | 17.42 | 17.05 | 17.05 | 17.5 | 16.91 | 21.16M |
| July 30, 2025 | 17.26 | 17.51 | 17.51 | 17.88 | 17.25 | 24.71M |
| July 29, 2025 | 17.26 | 17.26 | 17.26 | 17.38 | 17.11 | 14.23M |
| July 28, 2025 | 17.39 | 17.32 | 17.32 | 17.49 | 17.2 | 16.76M |
| July 25, 2025 | 17.56 | 17.53 | 17.53 | 17.87 | 17.47 | 27.53M |
| July 24, 2025 | 17.12 | 17.48 | 17.48 | 17.5 | 17.1 | 22.76M |
| July 23, 2025 | 17.3 | 17.07 | 17.07 | 17.5 | 17.05 | 19.36M |
| July 22, 2025 | 17.12 | 17.26 | 17.26 | 17.27 | 16.97 | 22.87M |
| July 21, 2025 | 16.57 | 17.13 | 17.13 | 17.22 | 16.55 | 38.19M |
| July 18, 2025 | 16.28 | 16.52 | 16.52 | 16.61 | 16.26 | 20.26M |
| July 17, 2025 | 16.21 | 16.25 | 16.25 | 16.26 | 16.19 | 10.63M |
| July 16, 2025 | 16.26 | 16.21 | 16.21 | 16.34 | 16.15 | 13.24M |
| July 15, 2025 | 16.5 | 16.27 | 16.27 | 16.77 | 16.26 | 18.13M |
| July 14, 2025 | 16.65 | 16.47 | 16.47 | 16.69 | 16.46 | 10.51M |
| July 11, 2025 | 16.59 | 16.66 | 16.66 | 16.78 | 16.56 | 11.28M |
| July 10, 2025 | 16.56 | 16.59 | 16.59 | 16.63 | 16.53 | 7.29M |
| July 09, 2025 | 16.63 | 16.56 | 16.56 | 16.85 | 16.52 | 11.51M |
| July 08, 2025 | 16.39 | 16.63 | 16.63 | 16.65 | 16.38 | 10.79M |
| July 07, 2025 | 16.49 | 16.39 | 16.39 | 16.59 | 16.35 | 9.33M |
| July 04, 2025 | 16.63 | 16.45 | 16.45 | 16.67 | 16.41 | 12.07M |
| July 03, 2025 | 16.51 | 16.6 | 16.6 | 16.74 | 16.44 | 15.07M |
| July 02, 2025 | 16.35 | 16.51 | 16.51 | 16.52 | 16.27 | 18.37M |
| July 01, 2025 | 16.22 | 16.33 | 16.33 | 16.4 | 16.17 | 13.98M |
| June 30, 2025 | 16.08 | 16.21 | 16.21 | 16.21 | 16.03 | 11.21M |
| June 27, 2025 | 16.17 | 16.1 | 16.1 | 16.3 | 16.09 | 14.35M |
| June 26, 2025 | 16.29 | 16.15 | 16.15 | 16.37 | 16.11 | 11.51M |
| June 25, 2025 | 16.26 | 16.29 | 16.29 | 16.29 | 16.16 | 7.71M |
| June 24, 2025 | 16.03 | 16.22 | 16.22 | 16.23 | 16.01 | 9.06M |
| June 23, 2025 | 15.84 | 16.01 | 16.01 | 16.05 | 15.82 | 7.46M |
| June 20, 2025 | 16 | 15.98 | 15.98 | 16.1 | 15.98 | 6.32M |
| June 19, 2025 | 16.18 | 16.06 | 16.06 | 16.28 | 16.01 | 7.91M |
| June 18, 2025 | 16.3 | 16.19 | 16.19 | 16.34 | 16.17 | 7.58M |
| June 17, 2025 | 16.37 | 16.3 | 16.3 | 16.39 | 16.28 | 5.76M |
| June 16, 2025 | 16.31 | 16.35 | 16.35 | 16.39 | 16.28 | 7.7M |