18.38
-0.32(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.69 | 18.38 | 18.38 | 19.1 | 18.35 | 5.99M |
| October 16, 2025 | 18.92 | 18.7 | 18.7 | 19.05 | 18.56 | 4.91M |
| October 15, 2025 | 18.43 | 18.92 | 18.92 | 19.03 | 18.37 | 5.16M |
| October 14, 2025 | 18.83 | 18.42 | 18.42 | 19.38 | 18.32 | 5.67M |
| October 13, 2025 | 18.75 | 18.7 | 18.7 | 18.93 | 18.31 | 6.64M |
| October 10, 2025 | 18.83 | 19.15 | 19.15 | 19.4 | 18.83 | 5.04M |
| October 09, 2025 | 19.3 | 18.96 | 18.96 | 19.3 | 18.63 | 6.96M |
| September 30, 2025 | 19.53 | 19.3 | 19.3 | 19.65 | 19.05 | 5.7M |
| September 29, 2025 | 19.5 | 19.52 | 19.52 | 19.69 | 19.3 | 3.84M |
| September 26, 2025 | 19.38 | 19.5 | 19.5 | 20.09 | 18.76 | 6.12M |
| September 25, 2025 | 19.97 | 19.48 | 19.48 | 20.4 | 19.41 | 7.14M |
| September 24, 2025 | 19.76 | 19.97 | 19.97 | 20.54 | 19.74 | 6.02M |
| September 23, 2025 | 19.91 | 19.82 | 19.82 | 20.05 | 19.42 | 5.22M |
| September 22, 2025 | 20.38 | 20.13 | 20.13 | 20.57 | 19.82 | 7.15M |
| September 19, 2025 | 19.89 | 20.58 | 20.58 | 21.04 | 19.89 | 9.45M |
| September 18, 2025 | 19.42 | 20.78 | 20.78 | 21.2 | 19.27 | 18.9M |
| September 17, 2025 | 19.48 | 19.41 | 19.41 | 19.63 | 19.18 | 4.45M |
| September 16, 2025 | 19.38 | 19.48 | 19.48 | 19.5 | 19.09 | 4.51M |
| September 15, 2025 | 19.6 | 19.28 | 19.28 | 19.67 | 19.25 | 5.21M |
| September 12, 2025 | 19.89 | 19.67 | 19.67 | 20.03 | 19.59 | 7.26M |
| September 11, 2025 | 19.9 | 19.89 | 19.89 | 20.03 | 19.4 | 7.58M |
| September 10, 2025 | 19.46 | 19.97 | 19.97 | 20.35 | 19.28 | 10.4M |
| September 09, 2025 | 19.65 | 19.22 | 19.22 | 19.68 | 19.11 | 6.62M |
| September 08, 2025 | 20 | 19.69 | 19.69 | 20.28 | 19.56 | 7.29M |
| September 05, 2025 | 19.35 | 19.86 | 19.86 | 19.96 | 18.98 | 9.47M |
| September 04, 2025 | 19.08 | 19.37 | 19.37 | 19.85 | 18.93 | 12.4M |
| September 03, 2025 | 19.55 | 18.93 | 18.93 | 19.69 | 18.88 | 7.35M |
| September 02, 2025 | 19.95 | 19.44 | 19.44 | 20.1 | 19.12 | 9.02M |
| September 01, 2025 | 19.88 | 19.9 | 19.9 | 20.38 | 19.8 | 8.74M |
| August 29, 2025 | 20.26 | 20.04 | 20.04 | 20.58 | 19.87 | 8.09M |
| August 28, 2025 | 20.5 | 20.35 | 20.35 | 20.59 | 19.38 | 13.26M |
| August 27, 2025 | 21.12 | 20.54 | 20.54 | 21.43 | 20.51 | 12.2M |
| August 26, 2025 | 22 | 21.18 | 21.18 | 22.3 | 21.11 | 14.56M |
| August 25, 2025 | 21.99 | 22.2 | 22.2 | 22.35 | 21.72 | 14.71M |
| August 22, 2025 | 22.09 | 21.8 | 21.8 | 22.55 | 21.38 | 19.28M |
| August 21, 2025 | 25.24 | 23.17 | 23.17 | 25.34 | 23.17 | 28.54M |
| August 20, 2025 | 23.9 | 25.74 | 25.74 | 26.83 | 23.9 | 30.5M |
| August 19, 2025 | 24.34 | 24.39 | 24.39 | 25.4 | 24.16 | 20.03M |
| August 18, 2025 | 23.79 | 24.36 | 24.36 | 24.36 | 23.21 | 19.24M |
| August 15, 2025 | 23.68 | 23.35 | 23.35 | 24.3 | 22.67 | 20.83M |
| August 14, 2025 | 22.51 | 23.5 | 23.5 | 24.54 | 22.22 | 30.41M |
| August 13, 2025 | 23 | 22.31 | 22.31 | 23.14 | 22.23 | 13.28M |
| August 12, 2025 | 23.49 | 23 | 23 | 23.9 | 22.11 | 22.09M |
| August 11, 2025 | 20.75 | 22.81 | 22.81 | 22.81 | 20.67 | 19.74M |
| August 08, 2025 | 21.2 | 20.74 | 20.74 | 21.29 | 20.65 | 10.02M |
| August 07, 2025 | 21.61 | 21.24 | 21.24 | 21.88 | 20.91 | 11.39M |
| August 06, 2025 | 21.2 | 21.67 | 21.67 | 22.16 | 21.2 | 14.26M |
| August 05, 2025 | 22.18 | 21.34 | 21.34 | 22.32 | 21.04 | 13.49M |
| August 04, 2025 | 21.8 | 22.02 | 22.02 | 22.19 | 21.44 | 13.11M |
| August 01, 2025 | 21.72 | 21.85 | 21.85 | 22.54 | 21.26 | 14.72M |
| July 31, 2025 | 21.6 | 21.7 | 21.7 | 22.73 | 21.5 | 17.49M |
| July 30, 2025 | 22 | 21.54 | 21.54 | 22.62 | 21.35 | 19.97M |
| July 29, 2025 | 22.06 | 22.48 | 22.48 | 22.66 | 21.7 | 28.76M |
| July 28, 2025 | 23 | 22.27 | 22.27 | 23.73 | 21.79 | 47.49M |
| July 25, 2025 | 21.31 | 22.99 | 22.99 | 22.99 | 21.1 | 41.67M |
| July 24, 2025 | 19.02 | 20.9 | 20.9 | 20.9 | 18.65 | 35.92M |
| July 23, 2025 | 18.01 | 19 | 19 | 19.92 | 18.01 | 36.68M |
| July 22, 2025 | 18.64 | 18.11 | 18.11 | 18.69 | 17.97 | 18.76M |
| July 21, 2025 | 18.49 | 18.82 | 18.82 | 19.39 | 18.1 | 27.39M |
| July 18, 2025 | 18.08 | 18.41 | 18.41 | 18.41 | 17.88 | 9.24M |