18.81
-0.05(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.77 | 18.81 | 18.81 | 18.9 | 18.61 | 1.62M |
| September 25, 2025 | 18.81 | 18.86 | 18.86 | 19.09 | 18.76 | 1.51M |
| September 24, 2025 | 18.6 | 18.86 | 18.86 | 18.86 | 18.55 | 1.51M |
| September 23, 2025 | 19 | 18.65 | 18.65 | 19.03 | 18.28 | 2.6M |
| September 22, 2025 | 18.95 | 18.96 | 18.96 | 19.06 | 18.85 | 1.26M |
| September 19, 2025 | 18.89 | 18.95 | 18.95 | 19.04 | 18.66 | 2.12M |
| September 18, 2025 | 19.33 | 18.89 | 18.89 | 19.36 | 18.82 | 3.25M |
| September 17, 2025 | 19.44 | 19.3 | 19.3 | 19.48 | 19.2 | 2.31M |
| September 16, 2025 | 19.44 | 19.44 | 19.44 | 19.49 | 19.24 | 2.45M |
| September 15, 2025 | 19.59 | 19.44 | 19.44 | 19.59 | 19.31 | 2.44M |
| September 12, 2025 | 19.75 | 19.63 | 19.63 | 19.85 | 19.4 | 2.82M |
| September 11, 2025 | 19.5 | 19.76 | 19.76 | 19.79 | 19.24 | 2.55M |
| September 10, 2025 | 19.51 | 19.59 | 19.59 | 19.67 | 19.44 | 1.6M |
| September 09, 2025 | 19.7 | 19.54 | 19.54 | 19.7 | 19.33 | 2.53M |
| September 08, 2025 | 19.05 | 19.73 | 19.73 | 19.77 | 18.97 | 4.11M |
| September 05, 2025 | 19.09 | 19.03 | 19.03 | 19.1 | 18.81 | 3.18M |
| September 04, 2025 | 18.95 | 19.09 | 19.09 | 19.35 | 18.71 | 3.17M |
| September 03, 2025 | 19.41 | 18.85 | 18.85 | 19.5 | 18.85 | 3.68M |
| September 02, 2025 | 19.69 | 19.39 | 19.39 | 19.79 | 19.25 | 2.95M |
| September 01, 2025 | 19.8 | 19.69 | 19.69 | 19.96 | 19.4 | 4.22M |
| August 29, 2025 | 20 | 19.81 | 19.81 | 20.05 | 19.63 | 3.6M |
| August 28, 2025 | 20.55 | 19.94 | 19.94 | 20.7 | 19.25 | 8.87M |
| August 27, 2025 | 21.52 | 20.6 | 20.6 | 21.54 | 20.52 | 5.21M |
| August 26, 2025 | 21.52 | 21.51 | 21.51 | 21.83 | 21.31 | 3.63M |
| August 25, 2025 | 21.15 | 21.53 | 21.53 | 21.63 | 21.13 | 5.57M |
| August 22, 2025 | 21.29 | 21.16 | 21.16 | 21.4 | 20.95 | 3.29M |
| August 21, 2025 | 20.97 | 21.27 | 21.27 | 21.66 | 20.92 | 4.59M |
| August 20, 2025 | 20.98 | 20.97 | 20.97 | 21 | 20.76 | 2.65M |
| August 19, 2025 | 21.08 | 21.08 | 21.08 | 21.38 | 20.9 | 4.24M |
| August 18, 2025 | 20.85 | 20.98 | 20.98 | 21.16 | 20.72 | 5.86M |
| August 15, 2025 | 20.97 | 20.77 | 20.77 | 21.14 | 20.62 | 5.32M |
| August 14, 2025 | 21.5 | 20.99 | 20.99 | 21.52 | 20.94 | 3.72M |
| August 13, 2025 | 21.69 | 21.42 | 21.42 | 21.84 | 21.33 | 4.36M |
| August 12, 2025 | 21.94 | 21.67 | 21.67 | 22.06 | 21.6 | 3.34M |
| August 11, 2025 | 21.76 | 21.92 | 21.92 | 21.94 | 21.6 | 3.5M |
| August 08, 2025 | 21.95 | 21.7 | 21.7 | 22.33 | 21.7 | 4.08M |
| August 07, 2025 | 22.37 | 21.89 | 21.89 | 22.54 | 21.81 | 4.04M |
| August 06, 2025 | 22.72 | 22.31 | 22.31 | 23.12 | 22.22 | 4.17M |
| August 05, 2025 | 22.15 | 22.86 | 22.86 | 23.23 | 22.15 | 6.23M |
| August 04, 2025 | 22.13 | 22.21 | 22.21 | 22.28 | 21.55 | 4.91M |
| August 01, 2025 | 22.27 | 22.23 | 22.23 | 22.6 | 22.04 | 3.92M |
| July 31, 2025 | 22.03 | 22.09 | 22.09 | 22.41 | 21.91 | 5.14M |
| July 30, 2025 | 22.09 | 22.09 | 22.09 | 22.42 | 21.82 | 4.92M |
| July 29, 2025 | 21.96 | 21.92 | 21.92 | 22.1 | 21.6 | 3.97M |
| July 28, 2025 | 22.33 | 22 | 22 | 22.8 | 21.86 | 5.33M |
| July 25, 2025 | 22.3 | 22.08 | 22.08 | 22.8 | 21.91 | 8M |
| July 24, 2025 | 22.68 | 22.5 | 22.5 | 23.28 | 21.65 | 12.49M |
| July 23, 2025 | 21.5 | 22.03 | 22.03 | 22.45 | 21.24 | 6.15M |
| July 22, 2025 | 21.72 | 21.55 | 21.55 | 21.91 | 21.29 | 4.69M |
| July 21, 2025 | 20.96 | 21.86 | 21.86 | 22.65 | 20.79 | 8.65M |
| July 18, 2025 | 21.2 | 20.91 | 20.91 | 21.45 | 20.85 | 2.62M |
| July 17, 2025 | 21.2 | 21.12 | 21.12 | 21.28 | 20.92 | 2.8M |
| July 16, 2025 | 21.06 | 21.2 | 21.2 | 21.21 | 20.7 | 3.85M |
| July 15, 2025 | 20.69 | 21.06 | 21.06 | 21.76 | 20.2 | 7.02M |
| July 14, 2025 | 20.2 | 20.89 | 20.89 | 21.08 | 20.15 | 4.51M |
| July 11, 2025 | 20.42 | 20.15 | 20.15 | 20.42 | 20.1 | 2.86M |
| July 10, 2025 | 20.45 | 20.42 | 20.42 | 20.52 | 20.12 | 2.47M |
| July 09, 2025 | 20.22 | 20.4 | 20.4 | 20.67 | 20.1 | 3.25M |
| July 08, 2025 | 20.02 | 20.21 | 20.21 | 20.27 | 19.95 | 3.2M |
| July 07, 2025 | 20.48 | 20.04 | 20.04 | 20.69 | 19.88 | 5.22M |