18.61
-0.35(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 18.95 | 18.61 | 18.61 | 18.95 | 18.5 | 10.44M |
| September 11, 2025 | 19.11 | 18.96 | 18.96 | 19.15 | 18.59 | 13.4M |
| September 10, 2025 | 18.93 | 18.95 | 18.95 | 19.12 | 18.79 | 10.88M |
| September 09, 2025 | 18.9 | 19.02 | 19.02 | 19.09 | 18.71 | 15.06M |
| September 08, 2025 | 18.42 | 18.88 | 18.88 | 18.98 | 18.37 | 13.64M |
| September 05, 2025 | 18.45 | 18.5 | 18.5 | 18.53 | 18.06 | 10.64M |
| September 04, 2025 | 18.1 | 18.45 | 18.45 | 18.69 | 18.1 | 15.22M |
| September 03, 2025 | 18.6 | 18.17 | 18.17 | 18.64 | 18.1 | 10.27M |
| September 02, 2025 | 18.6 | 18.54 | 18.54 | 18.7 | 18.32 | 13.45M |
| September 01, 2025 | 18.2 | 18.65 | 18.65 | 18.65 | 18 | 17.87M |
| August 29, 2025 | 17.9 | 18.19 | 18.19 | 18.45 | 17.9 | 16.87M |
| August 28, 2025 | 17.65 | 17.72 | 17.72 | 18.03 | 17.17 | 9.69M |
| August 27, 2025 | 18.28 | 17.77 | 17.77 | 18.28 | 17.77 | 10.53M |
| August 26, 2025 | 18.18 | 18.28 | 18.28 | 18.37 | 18.08 | 10.37M |
| August 25, 2025 | 18.17 | 18.13 | 18.13 | 18.17 | 17.96 | 10.83M |
| August 22, 2025 | 18.35 | 18.18 | 18.18 | 18.36 | 17.97 | 11.3M |
| August 21, 2025 | 17.98 | 18.3 | 18.3 | 18.4 | 17.95 | 16.65M |
| August 20, 2025 | 17.7 | 17.94 | 17.94 | 17.95 | 17.56 | 9.25M |
| August 19, 2025 | 17.62 | 17.7 | 17.7 | 17.79 | 17.55 | 6.08M |
| August 18, 2025 | 17.41 | 17.64 | 17.64 | 17.69 | 17.28 | 7.68M |
| August 15, 2025 | 17.21 | 17.42 | 17.42 | 17.46 | 17.15 | 5.5M |
| August 14, 2025 | 17.75 | 17.21 | 17.21 | 17.78 | 17.2 | 9.56M |
| August 13, 2025 | 17.96 | 17.75 | 17.75 | 18.03 | 17.65 | 5.91M |
| August 12, 2025 | 17.82 | 17.8 | 17.8 | 17.96 | 17.71 | 5.57M |
| August 11, 2025 | 17.71 | 17.82 | 17.82 | 17.88 | 17.64 | 5.09M |
| August 08, 2025 | 17.71 | 17.74 | 17.74 | 17.85 | 17.61 | 4.6M |
| August 07, 2025 | 17.78 | 17.79 | 17.79 | 17.95 | 17.71 | 5.91M |
| August 06, 2025 | 17.81 | 17.78 | 17.78 | 17.85 | 17.67 | 5.43M |
| August 05, 2025 | 17.81 | 17.81 | 17.81 | 17.87 | 17.74 | 4.23M |
| August 04, 2025 | 17.56 | 17.81 | 17.81 | 17.81 | 17.43 | 4.53M |
| August 01, 2025 | 17.61 | 17.72 | 17.72 | 17.83 | 17.61 | 4.95M |
| July 31, 2025 | 17.9 | 17.61 | 17.61 | 17.96 | 17.6 | 8.06M |
| July 30, 2025 | 17.99 | 18.02 | 18.02 | 18.13 | 17.71 | 11.86M |
| July 29, 2025 | 18.68 | 18.23 | 18.23 | 18.95 | 18.2 | 18.06M |
| July 28, 2025 | 18.24 | 18.04 | 18.04 | 18.27 | 17.96 | 8.98M |
| July 25, 2025 | 18.28 | 18.32 | 18.32 | 18.55 | 18.14 | 10.08M |
| July 24, 2025 | 18.16 | 18.29 | 18.29 | 18.4 | 18.07 | 10.91M |
| July 23, 2025 | 18.34 | 18.16 | 18.16 | 18.5 | 18.01 | 11.54M |
| July 22, 2025 | 18.12 | 18.25 | 18.25 | 18.3 | 17.94 | 8.66M |
| July 21, 2025 | 18.06 | 18.13 | 18.13 | 18.27 | 17.8 | 11.11M |
| July 18, 2025 | 18.13 | 18.06 | 18.06 | 18.2 | 17.92 | 7.96M |
| July 17, 2025 | 18.31 | 18.2 | 18.2 | 18.43 | 18.07 | 9.37M |
| July 16, 2025 | 17.91 | 18.14 | 18.14 | 18.55 | 17.81 | 12.92M |
| July 15, 2025 | 18.26 | 17.91 | 17.91 | 18.45 | 17.82 | 12.9M |
| July 14, 2025 | 18.23 | 18.3 | 18.3 | 18.54 | 18.15 | 12.9M |
| July 11, 2025 | 18.31 | 18.31 | 18.31 | 18.45 | 17.97 | 20.25M |
| July 10, 2025 | 17.46 | 18.34 | 18.34 | 19.1 | 17.41 | 32.21M |
| July 09, 2025 | 17.81 | 17.44 | 17.44 | 18.23 | 17.44 | 28.42M |
| July 08, 2025 | 18.38 | 18.15 | 18.15 | 18.81 | 18.11 | 40.59M |
| July 07, 2025 | 16.9 | 17.1 | 17.1 | 17.14 | 16.71 | 5.51M |
| July 04, 2025 | 17.75 | 17.04 | 17.04 | 17.75 | 17.03 | 11.33M |
| July 03, 2025 | 17.19 | 17.55 | 17.55 | 17.59 | 17.06 | 12.44M |
| July 02, 2025 | 17.11 | 17.11 | 17.11 | 17.15 | 16.94 | 7.14M |
| July 01, 2025 | 16.92 | 17.28 | 17.28 | 17.31 | 16.81 | 13.06M |
| June 30, 2025 | 16.7 | 16.84 | 16.84 | 16.87 | 16.58 | 7.88M |
| June 27, 2025 | 16.67 | 16.69 | 16.69 | 16.83 | 16.66 | 5.17M |
| June 26, 2025 | 16.84 | 16.74 | 16.74 | 16.91 | 16.66 | 7.99M |
| June 25, 2025 | 16.93 | 16.87 | 16.87 | 16.98 | 16.71 | 7.92M |
| June 24, 2025 | 16.6 | 16.83 | 16.83 | 16.86 | 16.6 | 8.05M |
| June 23, 2025 | 16.36 | 16.58 | 16.58 | 16.62 | 16.28 | 6.99M |