18.12
+0.03(+0.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.09 | 18.12 | 18.12 | 18.4 | 17.79 | 1.37M |
September 25, 2025 | 18.68 | 18.09 | 18.09 | 18.68 | 18 | 1.14M |
September 24, 2025 | 17.86 | 18.45 | 18.45 | 18.49 | 17.86 | 1.33M |
September 23, 2025 | 18.27 | 17.96 | 17.96 | 18.29 | 17.36 | 2.19M |
September 22, 2025 | 18.29 | 18.28 | 18.28 | 18.66 | 18.11 | 1.47M |
September 19, 2025 | 18.68 | 18.44 | 18.44 | 18.85 | 18.33 | 1.68M |
September 18, 2025 | 19.32 | 18.62 | 18.62 | 19.33 | 18.48 | 2.59M |
September 17, 2025 | 19.44 | 19.32 | 19.32 | 19.72 | 19.28 | 1.84M |
September 16, 2025 | 19.53 | 19.51 | 19.51 | 19.56 | 19.25 | 2.07M |
September 15, 2025 | 19.42 | 19.57 | 19.57 | 19.95 | 19.11 | 3.37M |
September 12, 2025 | 19.21 | 19.41 | 19.41 | 19.44 | 19.18 | 2.03M |
September 11, 2025 | 19.23 | 19.35 | 19.35 | 19.4 | 19.02 | 2.38M |
September 10, 2025 | 19.34 | 19.35 | 19.35 | 19.45 | 19.14 | 1.8M |
September 09, 2025 | 19.52 | 19.34 | 19.34 | 19.8 | 19.19 | 2.3M |
September 08, 2025 | 19.13 | 19.6 | 19.6 | 19.61 | 19.09 | 3.32M |
September 05, 2025 | 19 | 19.18 | 19.18 | 19.4 | 18.63 | 3.56M |
September 04, 2025 | 18.91 | 18.8 | 18.8 | 19.26 | 18.48 | 4.57M |
September 03, 2025 | 19.72 | 18.84 | 18.84 | 19.72 | 18.6 | 9.58M |
September 02, 2025 | 19.13 | 19.88 | 19.88 | 21.21 | 18.4 | 11.18M |
September 01, 2025 | 18.78 | 19.28 | 19.28 | 19.5 | 18.78 | 3.32M |
August 29, 2025 | 18.77 | 18.79 | 18.79 | 19.08 | 18.58 | 2.01M |
August 28, 2025 | 18.83 | 18.82 | 18.82 | 19.28 | 18.25 | 3.36M |
August 27, 2025 | 19.61 | 18.92 | 18.92 | 19.9 | 18.92 | 4.28M |
August 26, 2025 | 19.27 | 19.55 | 19.55 | 19.68 | 19.05 | 2.57M |
August 25, 2025 | 19.36 | 19.28 | 19.28 | 19.45 | 19.18 | 2.54M |
August 22, 2025 | 19.5 | 19.36 | 19.36 | 19.5 | 19.23 | 2.64M |
August 21, 2025 | 19.92 | 19.54 | 19.54 | 20 | 19.4 | 3.46M |
August 20, 2025 | 19.28 | 19.91 | 19.91 | 20.03 | 19.17 | 4.56M |
August 19, 2025 | 19.4 | 19.33 | 19.33 | 19.4 | 19.18 | 2.69M |
August 18, 2025 | 19.57 | 19.47 | 19.47 | 19.66 | 19.05 | 4.52M |
August 15, 2025 | 19.16 | 19.58 | 19.58 | 19.6 | 19.16 | 6M |
August 14, 2025 | 18.9 | 19 | 19 | 19.25 | 18.76 | 4.51M |
August 13, 2025 | 19 | 18.85 | 18.85 | 19.06 | 18.83 | 2.43M |
August 12, 2025 | 18.99 | 18.96 | 18.96 | 19.08 | 18.81 | 2.8M |
August 11, 2025 | 18.68 | 18.91 | 18.91 | 18.95 | 18.48 | 3.43M |
August 08, 2025 | 18.47 | 18.57 | 18.57 | 18.62 | 18.31 | 2.89M |
August 07, 2025 | 18.5 | 18.47 | 18.47 | 18.61 | 18.36 | 2.27M |
August 06, 2025 | 18.58 | 18.56 | 18.56 | 18.65 | 18.49 | 2M |
August 05, 2025 | 18.52 | 18.57 | 18.57 | 18.62 | 18.4 | 2.77M |
August 04, 2025 | 18.13 | 18.52 | 18.52 | 18.6 | 18.06 | 4.11M |
August 01, 2025 | 18.3 | 18.31 | 18.31 | 18.7 | 18.2 | 4.94M |
July 31, 2025 | 18.99 | 18.34 | 18.34 | 19 | 18.25 | 7.21M |
July 30, 2025 | 19.71 | 19.14 | 19.14 | 20.24 | 18.92 | 11.88M |
July 29, 2025 | 20.93 | 20.29 | 20.29 | 22.98 | 19.76 | 17.18M |
July 28, 2025 | 20.38 | 21.18 | 21.18 | 21.18 | 19.81 | 13.08M |
July 25, 2025 | 17.5 | 19.25 | 19.25 | 19.25 | 17.42 | 5.29M |
July 24, 2025 | 17.38 | 17.5 | 17.5 | 17.56 | 17.38 | 1.14M |
July 23, 2025 | 17.59 | 17.44 | 17.44 | 17.67 | 17.39 | 1.38M |
July 22, 2025 | 17.69 | 17.64 | 17.64 | 17.69 | 17.44 | 1.48M |
July 21, 2025 | 17.28 | 17.7 | 17.7 | 17.84 | 17.24 | 2.63M |
July 18, 2025 | 17.35 | 17.29 | 17.29 | 17.35 | 17.1 | 1.53M |
July 17, 2025 | 17.16 | 17.22 | 17.22 | 17.29 | 17.1 | 1.34M |
July 16, 2025 | 17.08 | 17.15 | 17.15 | 17.24 | 17.01 | 1.4M |
July 15, 2025 | 17.56 | 17.08 | 17.08 | 17.65 | 16.9 | 3.27M |
July 14, 2025 | 17.35 | 17.57 | 17.57 | 17.61 | 17.31 | 2.78M |
July 11, 2025 | 17.35 | 17.36 | 17.36 | 17.45 | 17.05 | 2.94M |
July 10, 2025 | 17.67 | 17.38 | 17.38 | 17.73 | 17.23 | 3.36M |
July 09, 2025 | 17.92 | 17.68 | 17.68 | 17.95 | 17.54 | 3.83M |
July 08, 2025 | 18.04 | 17.88 | 17.88 | 18.17 | 17.83 | 4.36M |
July 07, 2025 | 18.2 | 17.94 | 17.94 | 18.34 | 17.71 | 5.4M |