18.87
+0.24(+1.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.7 | 18.63 | 18.63 | 18.63 | 17.6 | 17.35M |
September 04, 2025 | 17.71 | 17.53 | 17.53 | 18.27 | 17.28 | 9.22M |
September 03, 2025 | 18.14 | 17.63 | 17.63 | 18.45 | 17.6 | 7.54M |
September 02, 2025 | 18.34 | 18.2 | 18.2 | 18.63 | 18.09 | 8.89M |
September 01, 2025 | 18.13 | 18.42 | 18.42 | 18.65 | 18.13 | 8.35M |
August 29, 2025 | 18.09 | 18.13 | 18.13 | 18.41 | 17.81 | 8.68M |
August 28, 2025 | 18.26 | 18.13 | 18.13 | 18.38 | 17.31 | 13.47M |
August 27, 2025 | 18.85 | 18.19 | 18.19 | 19.15 | 18.17 | 14.81M |
August 26, 2025 | 18.92 | 19.03 | 19.03 | 19.25 | 18.8 | 10.52M |
August 25, 2025 | 19.04 | 18.93 | 18.93 | 19.16 | 18.83 | 9.28M |
August 22, 2025 | 19.02 | 18.96 | 18.96 | 19.14 | 18.88 | 8.01M |
August 21, 2025 | 19.26 | 19.12 | 19.12 | 19.38 | 18.97 | 8.3M |
August 20, 2025 | 18.96 | 19.2 | 19.2 | 19.21 | 18.83 | 9.24M |
August 19, 2025 | 19.07 | 19.05 | 19.05 | 19.1 | 18.78 | 10.16M |
August 18, 2025 | 18.79 | 19.01 | 19.01 | 19.05 | 18.71 | 12.87M |
August 15, 2025 | 18.43 | 18.69 | 18.69 | 18.79 | 18.37 | 8.58M |
August 14, 2025 | 18.59 | 18.44 | 18.44 | 18.81 | 18.27 | 11.76M |
August 13, 2025 | 18.65 | 18.58 | 18.58 | 18.7 | 18.5 | 6.9M |
August 12, 2025 | 18.66 | 18.65 | 18.65 | 18.71 | 18.5 | 6.83M |
August 11, 2025 | 18.27 | 18.64 | 18.64 | 18.66 | 18.27 | 8.81M |
August 08, 2025 | 18.49 | 18.27 | 18.27 | 18.49 | 18.16 | 6.02M |
August 07, 2025 | 18.45 | 18.49 | 18.49 | 18.6 | 18.3 | 6.98M |
August 06, 2025 | 18.33 | 18.45 | 18.45 | 18.54 | 18.19 | 6.23M |
August 05, 2025 | 18.21 | 18.35 | 18.35 | 18.37 | 18.16 | 5.77M |
August 04, 2025 | 17.85 | 18.19 | 18.19 | 18.2 | 17.66 | 5.78M |
August 01, 2025 | 17.9 | 17.85 | 17.85 | 18.02 | 17.77 | 4.92M |
July 31, 2025 | 17.96 | 17.91 | 17.91 | 18.48 | 17.86 | 7.02M |
July 30, 2025 | 18.55 | 17.98 | 17.98 | 18.61 | 17.8 | 10.09M |
July 29, 2025 | 18.41 | 18.51 | 18.51 | 18.72 | 18.31 | 7.93M |
July 28, 2025 | 18.31 | 18.59 | 18.59 | 18.6 | 18.31 | 10.8M |
July 25, 2025 | 18.25 | 18.23 | 18.23 | 18.32 | 18.1 | 5.64M |
July 24, 2025 | 17.97 | 18.22 | 18.22 | 18.24 | 17.95 | 6.56M |
July 23, 2025 | 18.21 | 17.97 | 17.97 | 18.27 | 17.96 | 8.16M |
July 22, 2025 | 18.31 | 18.23 | 18.23 | 18.44 | 18.14 | 8.98M |
July 21, 2025 | 18.4 | 18.41 | 18.41 | 18.42 | 18.2 | 8.39M |
July 18, 2025 | 18.53 | 18.34 | 18.34 | 19.03 | 18.32 | 12.64M |
July 17, 2025 | 18.1 | 18.44 | 18.44 | 18.5 | 18.01 | 9.99M |
July 16, 2025 | 18.22 | 18.12 | 18.12 | 18.37 | 18.09 | 10.19M |
July 15, 2025 | 18.81 | 18.27 | 18.27 | 18.92 | 18.06 | 19.91M |
July 14, 2025 | 19.1 | 19.17 | 19.17 | 19.88 | 18.79 | 16.17M |
July 11, 2025 | 19.24 | 18.93 | 18.93 | 19.28 | 18.46 | 20.41M |
July 10, 2025 | 19.9 | 19.39 | 19.39 | 20.35 | 19.27 | 28.14M |
July 09, 2025 | 19.72 | 20.2 | 20.2 | 20.51 | 19.51 | 40.89M |
July 08, 2025 | 19.51 | 19.63 | 19.63 | 20.22 | 19.27 | 29.75M |
July 07, 2025 | 19.9 | 19.48 | 19.48 | 20.13 | 19.41 | 25.59M |
July 04, 2025 | 20.31 | 19.9 | 19.9 | 21 | 19.8 | 46.41M |
July 03, 2025 | 19.16 | 20.5 | 20.5 | 20.98 | 18.71 | 59.06M |
July 02, 2025 | 19.75 | 19.07 | 19.07 | 20.09 | 19 | 37.49M |
July 01, 2025 | 18.3 | 20.23 | 20.23 | 20.23 | 17.84 | 28.47M |
June 30, 2025 | 18.26 | 18.39 | 18.39 | 18.54 | 18.1 | 10.98M |
June 27, 2025 | 18.5 | 18.25 | 18.25 | 18.58 | 18.17 | 16.17M |
June 26, 2025 | 18.61 | 18.32 | 18.32 | 19 | 18.3 | 24.6M |
June 25, 2025 | 18.78 | 18.78 | 18.78 | 19.16 | 18.43 | 27.88M |
June 24, 2025 | 18.3 | 18.98 | 18.98 | 19.27 | 18 | 35.12M |
June 23, 2025 | 17.56 | 18.3 | 18.3 | 18.45 | 17.3 | 25.58M |
June 20, 2025 | 17.24 | 17.94 | 17.94 | 18.27 | 17.24 | 24.57M |
June 19, 2025 | 17.3 | 17.42 | 17.42 | 17.99 | 17.3 | 17.1M |
June 18, 2025 | 17.05 | 17.38 | 17.38 | 17.45 | 16.92 | 9.94M |
June 17, 2025 | 17.08 | 17.14 | 17.14 | 17.3 | 17.01 | 6.61M |
June 16, 2025 | 16.81 | 17.08 | 17.08 | 17.14 | 16.81 | 5.59M |