18.97
-0.23(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.1 | 18.97 | 18.97 | 19.25 | 18.83 | 4.27M |
| September 25, 2025 | 18.87 | 19.2 | 19.2 | 19.29 | 18.73 | 6.7M |
| September 24, 2025 | 18.65 | 18.95 | 18.95 | 18.95 | 18.51 | 3.73M |
| September 23, 2025 | 18.5 | 18.74 | 18.74 | 18.74 | 18.25 | 4.59M |
| September 22, 2025 | 18.9 | 18.59 | 18.59 | 18.95 | 18.43 | 3.88M |
| September 19, 2025 | 18.75 | 18.91 | 18.91 | 18.97 | 18.65 | 4.24M |
| September 18, 2025 | 19.09 | 18.84 | 18.84 | 19.3 | 18.62 | 6.33M |
| September 17, 2025 | 19.18 | 19.07 | 19.07 | 19.34 | 19.05 | 6.24M |
| September 16, 2025 | 18.82 | 19.16 | 19.16 | 19.17 | 18.61 | 5.63M |
| September 15, 2025 | 18.91 | 18.76 | 18.76 | 18.98 | 18.68 | 3.22M |
| September 12, 2025 | 19.09 | 18.97 | 18.97 | 19.15 | 18.91 | 3.65M |
| September 11, 2025 | 18.58 | 19.19 | 19.19 | 19.26 | 18.48 | 6.82M |
| September 10, 2025 | 18.93 | 18.62 | 18.62 | 19.02 | 18.6 | 4.06M |
| September 09, 2025 | 19.51 | 18.93 | 18.93 | 19.52 | 18.82 | 7.08M |
| September 08, 2025 | 19.23 | 19.65 | 19.65 | 20.03 | 19.16 | 10.9M |
| September 05, 2025 | 18.69 | 19.16 | 19.16 | 19.17 | 18.5 | 6.51M |
| September 04, 2025 | 18.8 | 18.77 | 18.77 | 19.19 | 18.52 | 7M |
| September 03, 2025 | 18.78 | 18.7 | 18.7 | 18.89 | 18.42 | 5.51M |
| September 02, 2025 | 19.41 | 18.84 | 18.84 | 19.41 | 18.5 | 8.19M |
| September 01, 2025 | 18.69 | 19.36 | 19.36 | 19.62 | 18.64 | 12.16M |
| August 29, 2025 | 18.83 | 18.65 | 18.65 | 18.88 | 18.46 | 6.81M |
| August 28, 2025 | 18.51 | 18.77 | 18.77 | 18.81 | 17.91 | 10.89M |
| August 27, 2025 | 19.27 | 18.69 | 18.69 | 19.39 | 18.65 | 10.93M |
| August 26, 2025 | 19.16 | 19.31 | 19.31 | 19.39 | 19.05 | 7.33M |
| August 25, 2025 | 19.44 | 19.21 | 19.21 | 19.46 | 19.12 | 8.81M |
| August 22, 2025 | 19.22 | 19.32 | 19.32 | 19.51 | 19.2 | 7.83M |
| August 21, 2025 | 19.67 | 19.36 | 19.36 | 19.72 | 19.2 | 9.63M |
| August 20, 2025 | 19.88 | 19.66 | 19.66 | 20 | 19.52 | 12.22M |
| August 19, 2025 | 20.14 | 20.03 | 20.03 | 20.31 | 19.55 | 13.64M |
| August 18, 2025 | 20.37 | 20.15 | 20.15 | 20.45 | 19.84 | 21.04M |
| August 15, 2025 | 20.34 | 20.25 | 20.25 | 20.82 | 20.02 | 22.23M |
| August 14, 2025 | 21.3 | 20.24 | 20.24 | 21.3 | 20.15 | 24.35M |
| August 13, 2025 | 19.15 | 21.01 | 21.01 | 21.01 | 19.03 | 24.13M |
| August 12, 2025 | 19.36 | 19.1 | 19.1 | 19.59 | 18.74 | 14.91M |
| August 11, 2025 | 17.98 | 19.36 | 19.36 | 19.79 | 17.78 | 27.69M |
| August 08, 2025 | 18.43 | 18.26 | 18.26 | 19.39 | 18.24 | 19.01M |
| August 07, 2025 | 17.82 | 18.29 | 18.29 | 18.79 | 17.79 | 18.22M |
| August 06, 2025 | 17.73 | 17.89 | 17.89 | 18.09 | 17.58 | 11.47M |
| August 05, 2025 | 17.13 | 17.73 | 17.73 | 18.08 | 17.06 | 15.61M |
| August 04, 2025 | 16.75 | 16.96 | 16.96 | 16.97 | 16.67 | 3.7M |
| August 01, 2025 | 16.75 | 16.79 | 16.79 | 16.98 | 16.71 | 4.15M |
| July 31, 2025 | 16.99 | 16.78 | 16.78 | 17.16 | 16.7 | 4.9M |
| July 30, 2025 | 17.09 | 17.03 | 17.03 | 17.29 | 16.91 | 4.52M |
| July 29, 2025 | 17.1 | 17.13 | 17.13 | 17.13 | 16.91 | 4.78M |
| July 28, 2025 | 17.21 | 17.16 | 17.16 | 17.25 | 17.08 | 4.4M |
| July 25, 2025 | 17.14 | 17.19 | 17.19 | 17.23 | 17.1 | 3.65M |
| July 24, 2025 | 16.94 | 17.13 | 17.13 | 17.28 | 16.94 | 5.53M |
| July 23, 2025 | 17.05 | 16.94 | 16.94 | 17.1 | 16.94 | 3.17M |
| July 22, 2025 | 17.05 | 17.06 | 17.06 | 17.17 | 16.95 | 4.44M |
| July 21, 2025 | 17.05 | 17.1 | 17.1 | 17.14 | 16.96 | 4.46M |
| July 18, 2025 | 17.11 | 17.02 | 17.02 | 17.17 | 16.96 | 5.01M |
| July 17, 2025 | 16.96 | 17.08 | 17.08 | 17.16 | 16.9 | 8.97M |
| July 16, 2025 | 16.75 | 16.96 | 16.96 | 17.05 | 16.67 | 6.32M |
| July 15, 2025 | 16.83 | 16.72 | 16.72 | 16.84 | 16.49 | 5.91M |
| July 14, 2025 | 16.48 | 16.84 | 16.84 | 16.88 | 16.41 | 8.23M |
| July 11, 2025 | 16.31 | 16.48 | 16.48 | 16.56 | 16.23 | 6.75M |
| July 10, 2025 | 16.55 | 16.39 | 16.39 | 16.75 | 16.28 | 7.83M |
| July 09, 2025 | 16.4 | 16.27 | 16.27 | 16.44 | 16.25 | 4.7M |
| July 08, 2025 | 16.2 | 16.34 | 16.34 | 16.5 | 16.19 | 6.04M |
| July 07, 2025 | 16.31 | 16.23 | 16.23 | 16.35 | 16.16 | 2.37M |