18.64
+0.89(+5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.65 | 17.75 | 17.75 | 18.08 | 17.5 | 1.91M |
| September 04, 2025 | 18.2 | 17.41 | 17.41 | 18.66 | 17.32 | 2.91M |
| September 03, 2025 | 18.59 | 18.12 | 18.12 | 18.9 | 17.7 | 4.68M |
| September 02, 2025 | 17.6 | 18.15 | 18.15 | 18.15 | 17.5 | 3.74M |
| September 01, 2025 | 16.89 | 17.29 | 17.29 | 17.29 | 16.63 | 3.37M |
| August 29, 2025 | 16.7 | 16.47 | 16.47 | 16.7 | 16.31 | 1.65M |
| August 28, 2025 | 16.6 | 16.6 | 16.6 | 16.95 | 16.3 | 1.59M |
| August 27, 2025 | 17.18 | 16.6 | 16.6 | 17.23 | 16.6 | 2.38M |
| August 26, 2025 | 17.5 | 17.17 | 17.17 | 17.71 | 17.17 | 2.15M |
| August 25, 2025 | 17.18 | 17.48 | 17.48 | 17.87 | 17.12 | 2M |
| August 22, 2025 | 17.16 | 17.18 | 17.18 | 17.22 | 16.9 | 2.76M |
| August 21, 2025 | 16.36 | 17.2 | 17.2 | 17.2 | 16.3 | 4.88M |
| August 20, 2025 | 16.76 | 16.38 | 16.38 | 16.84 | 16.12 | 3.54M |
| August 19, 2025 | 16.69 | 16.84 | 16.84 | 16.84 | 16.38 | 2.17M |
| August 18, 2025 | 16.97 | 16.66 | 16.66 | 17.23 | 16.6 | 3.6M |
| August 15, 2025 | 17.28 | 17.03 | 17.03 | 17.35 | 16.63 | 3.45M |
| August 14, 2025 | 17.35 | 17.41 | 17.41 | 17.73 | 17.25 | 2.67M |
| August 13, 2025 | 17.44 | 17.62 | 17.62 | 17.73 | 17.4 | 1.84M |
| August 12, 2025 | 17.37 | 17.37 | 17.37 | 17.63 | 17.35 | 1.44M |
| August 11, 2025 | 17.59 | 17.37 | 17.37 | 17.62 | 17.21 | 2.68M |
| August 08, 2025 | 17.88 | 17.66 | 17.66 | 17.88 | 17.5 | 1.94M |
| August 07, 2025 | 17.99 | 17.88 | 17.88 | 18.09 | 17.7 | 1.67M |
| August 06, 2025 | 17.66 | 17.98 | 17.98 | 18.18 | 17.66 | 2.17M |
| August 05, 2025 | 17.36 | 17.74 | 17.74 | 18.09 | 17.25 | 2.14M |
| August 04, 2025 | 17.24 | 17.43 | 17.43 | 17.69 | 17.12 | 1.23M |
| August 01, 2025 | 17.32 | 17.35 | 17.35 | 17.68 | 17.21 | 1.32M |
| July 31, 2025 | 17.52 | 17.45 | 17.45 | 17.7 | 17.23 | 1.93M |
| July 30, 2025 | 17.73 | 17.61 | 17.61 | 18.05 | 17.51 | 2.03M |
| July 29, 2025 | 17.92 | 17.8 | 17.8 | 18.1 | 17.68 | 2.25M |
| July 28, 2025 | 18.48 | 18.03 | 18.03 | 18.48 | 17.88 | 3.14M |
| July 25, 2025 | 17.8 | 18.3 | 18.3 | 18.63 | 17.65 | 4.01M |
| July 24, 2025 | 17.88 | 17.74 | 17.74 | 18 | 17.71 | 1.52M |
| July 23, 2025 | 17.52 | 17.88 | 17.88 | 18.06 | 17.52 | 1.96M |
| July 22, 2025 | 17.95 | 17.68 | 17.68 | 17.97 | 17.48 | 2.35M |
| July 21, 2025 | 18.66 | 18.02 | 18.02 | 18.66 | 17.9 | 2.77M |
| July 18, 2025 | 18.09 | 18.29 | 18.29 | 18.35 | 17.96 | 2.84M |
| July 17, 2025 | 18 | 18.02 | 18.02 | 18.24 | 17.9 | 2.53M |
| July 16, 2025 | 18.07 | 18.09 | 18.09 | 18.29 | 18.05 | 2.91M |
| July 15, 2025 | 17.58 | 18.38 | 18.38 | 18.76 | 17.4 | 9.64M |
| July 14, 2025 | 17.8 | 17.87 | 17.87 | 18.09 | 17.63 | 3.74M |
| July 11, 2025 | 17.94 | 18.09 | 18.09 | 18.67 | 17.85 | 6.45M |
| July 10, 2025 | 18.16 | 18.24 | 18.24 | 18.29 | 17.29 | 9.41M |
| July 09, 2025 | 18.49 | 18.2 | 18.2 | 18.8 | 18.19 | 7.07M |
| July 08, 2025 | 18.8 | 18.63 | 18.63 | 19.48 | 18.42 | 6.93M |
| July 07, 2025 | 18.58 | 18.9 | 18.9 | 19.41 | 18.52 | 6.4M |
| July 04, 2025 | 19.54 | 19.27 | 19.27 | 20.16 | 18.9 | 7.85M |
| July 03, 2025 | 19.4 | 19.2 | 19.2 | 19.86 | 19 | 5.99M |
| July 02, 2025 | 19.08 | 19.83 | 19.83 | 20.09 | 18.81 | 7.77M |
| July 01, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 750,200 |
| June 30, 2025 | 17.8 | 18.27 | 18.27 | 18.27 | 17.8 | 1.63M |
| June 27, 2025 | 17.62 | 17.4 | 17.4 | 17.84 | 17.22 | 2.15M |
| June 26, 2025 | 18.38 | 17.68 | 17.68 | 18.68 | 17.6 | 3.78M |
| June 25, 2025 | 17.87 | 18.5 | 18.5 | 18.6 | 17.87 | 3.77M |
| June 24, 2025 | 17.7 | 17.87 | 17.87 | 18.36 | 17.69 | 3.09M |
| June 23, 2025 | 16.84 | 17.72 | 17.72 | 17.86 | 16.4 | 3.13M |
| June 20, 2025 | 17.79 | 17.01 | 17.01 | 17.84 | 16.95 | 3.36M |
| June 19, 2025 | 17.99 | 17.71 | 17.71 | 18.5 | 17.62 | 2.24M |
| June 18, 2025 | 18 | 18.1 | 18.1 | 18.24 | 17.5 | 3.05M |
| June 17, 2025 | 18.31 | 18.05 | 18.05 | 18.6 | 17.99 | 2.61M |
| June 16, 2025 | 18.23 | 18.43 | 18.43 | 19.11 | 18.23 | 2.29M |