18.90
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 18.98 | 18.9 | 18.9 | 19.06 | 18.44 | 8.35M |
| September 08, 2025 | 18.16 | 18.92 | 18.92 | 19.06 | 18.12 | 10.62M |
| September 05, 2025 | 18.23 | 18.18 | 18.18 | 18.27 | 17.58 | 7.45M |
| September 04, 2025 | 17.8 | 18.18 | 18.18 | 18.45 | 17.76 | 10.68M |
| September 03, 2025 | 18.49 | 17.82 | 17.82 | 18.7 | 17.75 | 9.34M |
| September 02, 2025 | 19.34 | 18.42 | 18.42 | 19.55 | 18.37 | 13.66M |
| September 01, 2025 | 19.12 | 19.33 | 19.33 | 19.66 | 19.07 | 13.45M |
| August 29, 2025 | 18.77 | 19.77 | 19.77 | 20.03 | 18.59 | 20.91M |
| August 28, 2025 | 18.88 | 18.52 | 18.52 | 20.05 | 17.91 | 21.09M |
| August 27, 2025 | 18.49 | 18.25 | 18.25 | 18.8 | 18.18 | 5.94M |
| August 26, 2025 | 18.25 | 18.53 | 18.53 | 18.74 | 18.06 | 7.56M |
| August 25, 2025 | 17.96 | 18.27 | 18.27 | 18.32 | 17.8 | 7.95M |
| August 22, 2025 | 17.84 | 17.94 | 17.94 | 18.05 | 17.4 | 7.15M |
| August 21, 2025 | 17.81 | 17.84 | 17.84 | 18.2 | 17.67 | 8.08M |
| August 20, 2025 | 17.6 | 17.8 | 17.8 | 17.91 | 17.35 | 6.89M |
| August 19, 2025 | 17.5 | 17.67 | 17.67 | 17.82 | 17.38 | 6.36M |
| August 18, 2025 | 17.1 | 17.37 | 17.37 | 17.6 | 17.04 | 6.77M |
| August 15, 2025 | 16.76 | 17.11 | 17.11 | 17.14 | 16.72 | 6.58M |
| August 14, 2025 | 17.01 | 16.78 | 16.78 | 17.01 | 16.67 | 5.82M |
| August 13, 2025 | 17.16 | 17.01 | 17.01 | 17.31 | 16.82 | 7.3M |
| August 12, 2025 | 17.36 | 17.13 | 17.13 | 17.45 | 17.09 | 3.9M |
| August 11, 2025 | 17.29 | 17.4 | 17.4 | 17.5 | 17.15 | 4.8M |
| August 08, 2025 | 17.43 | 17.34 | 17.34 | 17.99 | 17.3 | 7.03M |
| August 07, 2025 | 16.28 | 17.46 | 17.46 | 17.56 | 16.28 | 9.82M |
| August 06, 2025 | 16.95 | 16.99 | 16.99 | 17.07 | 16.74 | 4.58M |
| August 05, 2025 | 16.63 | 16.99 | 16.99 | 17.1 | 16.54 | 8.87M |
| August 04, 2025 | 16.22 | 16.62 | 16.62 | 16.78 | 16.12 | 7.07M |
| August 01, 2025 | 16.28 | 16.22 | 16.22 | 16.37 | 16.19 | 4.5M |
| July 31, 2025 | 16.69 | 16.28 | 16.28 | 16.78 | 16.26 | 8.25M |
| July 30, 2025 | 16.4 | 16.69 | 16.69 | 16.79 | 16.27 | 9.02M |
| July 29, 2025 | 17.53 | 16.66 | 16.66 | 17.6 | 16.22 | 20.01M |
| July 28, 2025 | 16.86 | 16.98 | 16.98 | 17.2 | 16.82 | 4.89M |
| July 25, 2025 | 16.84 | 16.87 | 16.87 | 17.38 | 16.76 | 8.07M |
| July 24, 2025 | 16.85 | 16.84 | 16.84 | 17.17 | 16.8 | 7.85M |
| July 23, 2025 | 17.22 | 16.94 | 16.94 | 17.34 | 16.87 | 8.05M |
| July 22, 2025 | 17.29 | 17.31 | 17.31 | 17.48 | 17.13 | 5.75M |
| July 21, 2025 | 16.6 | 17.34 | 17.34 | 17.41 | 16.55 | 13.73M |
| July 18, 2025 | 17.21 | 16.59 | 16.59 | 17.21 | 16.43 | 10.98M |
| July 17, 2025 | 16.89 | 17.21 | 17.21 | 17.26 | 16.82 | 7.43M |
| July 16, 2025 | 16.71 | 16.88 | 16.88 | 16.99 | 16.71 | 3.93M |
| July 15, 2025 | 16.98 | 16.83 | 16.83 | 17.03 | 16.49 | 4.76M |
| July 14, 2025 | 16.9 | 17.05 | 17.05 | 17.1 | 16.76 | 6.12M |
| July 11, 2025 | 16.75 | 16.89 | 16.89 | 17.05 | 16.7 | 5.49M |
| July 10, 2025 | 17.26 | 16.81 | 16.81 | 17.31 | 16.67 | 9.14M |
| July 09, 2025 | 17.05 | 17.33 | 17.33 | 17.55 | 16.98 | 8.28M |
| July 08, 2025 | 17.75 | 17.2 | 17.2 | 17.88 | 16.77 | 16.18M |
| July 07, 2025 | 18.03 | 17.82 | 17.82 | 18.15 | 17.76 | 3.95M |
| July 04, 2025 | 17.6 | 18.09 | 18.09 | 18.2 | 17.6 | 8.62M |
| July 03, 2025 | 17.57 | 17.71 | 17.71 | 18.08 | 17.42 | 6.98M |
| July 02, 2025 | 17.95 | 17.61 | 17.61 | 18.11 | 17.52 | 11.06M |
| July 01, 2025 | 18.29 | 18.04 | 18.04 | 18.37 | 17.88 | 9.89M |
| June 30, 2025 | 17.93 | 18.77 | 18.77 | 18.88 | 17.2 | 26.78M |
| June 27, 2025 | 18.23 | 18.88 | 18.88 | 19.08 | 18.12 | 8.14M |
| June 26, 2025 | 18.02 | 18.22 | 18.22 | 18.48 | 17.83 | 7.78M |
| June 25, 2025 | 18.42 | 18.17 | 17.92 | 18.62 | 18.05 | 6.53M |
| June 24, 2025 | 18.12 | 18.29 | 18.04 | 18.48 | 18.09 | 4.61M |
| June 23, 2025 | 18 | 18.08 | 17.83 | 18.32 | 17.92 | 4.89M |
| June 20, 2025 | 17.91 | 18.2 | 18.2 | 18.48 | 17.77 | 6.95M |
| June 19, 2025 | 18.4 | 17.93 | 17.93 | 18.55 | 17.87 | 8.55M |
| June 18, 2025 | 18.9 | 18.59 | 18.59 | 19.02 | 18.2 | 10.42M |