18.85
-1.07(-5.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.59 | 18.85 | 18.85 | 19.71 | 18.85 | 39.57M |
| September 25, 2025 | 20.2 | 19.92 | 19.92 | 21.25 | 19.76 | 64.16M |
| September 24, 2025 | 22.5 | 21.25 | 21.25 | 23.67 | 21.1 | 87.53M |
| September 23, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 20.09 | 80.37M |
| September 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.47 | 10.97M |
| September 19, 2025 | 17.68 | 17.78 | 17.78 | 17.99 | 17.54 | 6.13M |
| September 18, 2025 | 17.9 | 17.61 | 17.61 | 18.19 | 17.43 | 8.51M |
| September 17, 2025 | 17.8 | 17.89 | 17.89 | 18 | 17.7 | 4.97M |
| September 16, 2025 | 17.65 | 17.8 | 17.8 | 17.85 | 17.48 | 4.44M |
| September 15, 2025 | 17.65 | 17.57 | 17.57 | 17.72 | 17.51 | 4.07M |
| September 12, 2025 | 17.68 | 17.6 | 17.6 | 17.89 | 17.55 | 4.12M |
| September 11, 2025 | 17.31 | 17.65 | 17.65 | 17.66 | 17.16 | 4.81M |
| September 10, 2025 | 17.42 | 17.31 | 17.31 | 17.66 | 17.3 | 3.94M |
| September 09, 2025 | 17.88 | 17.44 | 17.44 | 17.94 | 17.36 | 4.24M |
| September 08, 2025 | 17.78 | 17.84 | 17.84 | 17.96 | 17.59 | 5.06M |
| September 05, 2025 | 17.11 | 17.67 | 17.67 | 17.69 | 16.99 | 6.22M |
| September 04, 2025 | 17.63 | 17.08 | 17.08 | 17.85 | 16.82 | 8.25M |
| September 03, 2025 | 18.24 | 17.63 | 17.63 | 18.24 | 17.58 | 5.94M |
| September 02, 2025 | 18.5 | 18.1 | 18.1 | 18.5 | 17.86 | 10.94M |
| September 01, 2025 | 18.64 | 18.51 | 18.51 | 18.75 | 18.42 | 8.8M |
| August 29, 2025 | 19.01 | 18.65 | 18.65 | 19.05 | 18.6 | 9.75M |
| August 28, 2025 | 18.86 | 18.93 | 18.93 | 18.99 | 18.23 | 19.04M |
| August 27, 2025 | 18.82 | 18.97 | 18.97 | 19.16 | 18.66 | 19.51M |
| August 26, 2025 | 18.57 | 18.8 | 18.8 | 18.93 | 18.41 | 12.43M |
| August 25, 2025 | 18.68 | 18.61 | 18.61 | 18.8 | 18.39 | 11.24M |
| August 22, 2025 | 18.62 | 18.56 | 18.56 | 18.68 | 18.34 | 10.15M |
| August 21, 2025 | 18.81 | 18.56 | 18.56 | 18.9 | 18.43 | 12.5M |
| August 20, 2025 | 18.49 | 18.8 | 18.8 | 18.83 | 18.28 | 11.93M |
| August 19, 2025 | 19.01 | 18.51 | 18.51 | 19.02 | 18.36 | 21.35M |
| August 18, 2025 | 19.44 | 19.11 | 19.11 | 19.49 | 18.9 | 21.86M |
| August 15, 2025 | 18.93 | 19.4 | 19.4 | 19.44 | 18.83 | 15.58M |
| August 14, 2025 | 18.8 | 18.9 | 18.9 | 19.47 | 18.48 | 16.38M |
| August 13, 2025 | 18.59 | 18.86 | 18.86 | 18.87 | 18.45 | 8.74M |
| August 12, 2025 | 18.5 | 18.59 | 18.59 | 18.98 | 18.42 | 10.09M |
| August 11, 2025 | 17.87 | 18.52 | 18.52 | 18.55 | 17.77 | 14.54M |
| August 08, 2025 | 19.25 | 18.03 | 18.03 | 19.36 | 17.99 | 23.59M |
| August 07, 2025 | 18.57 | 18.74 | 18.74 | 18.78 | 18.31 | 9.26M |
| August 06, 2025 | 18.48 | 18.46 | 18.46 | 18.74 | 18.37 | 7.59M |
| August 05, 2025 | 18.11 | 18.51 | 18.51 | 18.6 | 18.03 | 7.94M |
| August 04, 2025 | 17.93 | 18.13 | 18.13 | 18.14 | 17.84 | 5.2M |
| August 01, 2025 | 18.01 | 18.05 | 18.05 | 18.21 | 17.82 | 7.33M |
| July 31, 2025 | 18.51 | 18.06 | 18.06 | 18.58 | 17.96 | 10.83M |
| July 30, 2025 | 18.38 | 18.56 | 18.56 | 19.11 | 18.29 | 17.51M |
| July 29, 2025 | 17.52 | 18.53 | 18.53 | 18.6 | 17.37 | 18.94M |
| July 28, 2025 | 17.25 | 17.53 | 17.53 | 17.61 | 17.04 | 7.68M |
| July 25, 2025 | 17 | 17.26 | 17.26 | 17.29 | 16.95 | 6.29M |
| July 24, 2025 | 16.88 | 16.96 | 16.96 | 17.02 | 16.84 | 3.96M |
| July 23, 2025 | 17.01 | 16.88 | 16.88 | 17.08 | 16.85 | 5.36M |
| July 22, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 16.91 | 5.28M |
| July 21, 2025 | 17.05 | 17.08 | 17.08 | 17.21 | 16.96 | 5.57M |
| July 18, 2025 | 17.2 | 17.04 | 17.04 | 17.23 | 16.9 | 5.33M |
| July 17, 2025 | 16.88 | 17.1 | 17.1 | 17.11 | 16.8 | 6.09M |
| July 16, 2025 | 16.82 | 16.83 | 16.83 | 16.92 | 16.74 | 4.69M |
| July 15, 2025 | 16.73 | 16.82 | 16.82 | 16.88 | 16.51 | 5.35M |
| July 14, 2025 | 16.63 | 16.76 | 16.76 | 16.82 | 16.57 | 4.86M |
| July 11, 2025 | 16.65 | 16.66 | 16.66 | 16.73 | 16.57 | 5.05M |
| July 10, 2025 | 16.8 | 16.66 | 16.66 | 16.83 | 16.5 | 5.58M |
| July 09, 2025 | 16.93 | 16.82 | 16.82 | 17.01 | 16.76 | 6.13M |
| July 08, 2025 | 16.88 | 16.88 | 16.88 | 17.02 | 16.82 | 6.17M |
| July 07, 2025 | 16.96 | 16.87 | 16.87 | 16.96 | 16.7 | 6.67M |