18.26
+0.82(+4.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.43 | 18.26 | 18.26 | 18.28 | 17.43 | 11.17M |
| September 04, 2025 | 17.56 | 17.44 | 17.44 | 18.02 | 17.11 | 11.63M |
| September 03, 2025 | 18.15 | 17.56 | 17.56 | 18.34 | 17.53 | 9.21M |
| September 02, 2025 | 18.4 | 18.18 | 18.18 | 18.41 | 17.55 | 14.1M |
| September 01, 2025 | 18.37 | 18.42 | 18.42 | 18.66 | 18.25 | 16.83M |
| August 29, 2025 | 18.22 | 18.25 | 18.25 | 18.96 | 18.22 | 26.87M |
| August 28, 2025 | 17.5 | 17.65 | 17.65 | 17.67 | 16.86 | 11.05M |
| August 27, 2025 | 17.76 | 17.47 | 17.47 | 18.17 | 17.41 | 10.89M |
| August 26, 2025 | 17.6 | 17.76 | 17.76 | 17.95 | 17.52 | 7.86M |
| August 25, 2025 | 17.8 | 17.66 | 17.66 | 17.85 | 17.5 | 8.96M |
| August 22, 2025 | 17.65 | 17.72 | 17.72 | 17.74 | 17.53 | 7.36M |
| August 21, 2025 | 17.98 | 17.7 | 17.7 | 18.05 | 17.57 | 8.35M |
| August 20, 2025 | 17.58 | 17.93 | 17.93 | 17.93 | 17.4 | 11.61M |
| August 19, 2025 | 17.5 | 17.6 | 17.6 | 17.67 | 17.2 | 9.31M |
| August 18, 2025 | 17.22 | 17.47 | 17.47 | 17.56 | 17.18 | 9.4M |
| August 15, 2025 | 16.78 | 17.18 | 17.18 | 17.2 | 16.77 | 7.12M |
| August 14, 2025 | 17.34 | 16.83 | 16.83 | 17.34 | 16.77 | 8.17M |
| August 13, 2025 | 17.22 | 17.28 | 17.28 | 17.3 | 17.11 | 6.07M |
| August 12, 2025 | 17.23 | 17.22 | 17.22 | 17.3 | 17.07 | 5.03M |
| August 11, 2025 | 16.92 | 17.28 | 17.28 | 17.34 | 16.72 | 8.93M |
| August 08, 2025 | 16.98 | 16.85 | 16.85 | 16.98 | 16.73 | 6.96M |
| August 07, 2025 | 16.84 | 17 | 17 | 17.11 | 16.81 | 11.99M |
| August 06, 2025 | 17.26 | 17.37 | 17.37 | 17.42 | 17.21 | 6M |
| August 05, 2025 | 17.18 | 17.26 | 17.26 | 17.28 | 17.1 | 6M |
| August 04, 2025 | 16.77 | 17.13 | 17.13 | 17.14 | 16.73 | 5.8M |
| August 01, 2025 | 16.73 | 16.83 | 16.83 | 16.97 | 16.7 | 3.95M |
| July 31, 2025 | 16.93 | 16.73 | 16.73 | 17.14 | 16.63 | 6.16M |
| July 30, 2025 | 17.13 | 16.92 | 16.92 | 17.2 | 16.77 | 5.36M |
| July 29, 2025 | 17.13 | 17.15 | 17.15 | 17.21 | 16.99 | 5.35M |
| July 28, 2025 | 17.15 | 17.19 | 17.19 | 17.29 | 17.04 | 5.45M |
| July 25, 2025 | 16.96 | 17.11 | 17.11 | 17.24 | 16.93 | 5.91M |
| July 24, 2025 | 16.82 | 17.01 | 17.01 | 17.02 | 16.7 | 5.34M |
| July 23, 2025 | 17.04 | 16.74 | 16.74 | 17.08 | 16.71 | 7.57M |
| July 22, 2025 | 17.1 | 17.04 | 17.04 | 17.28 | 16.91 | 8.4M |
| July 21, 2025 | 16.92 | 17.08 | 17.08 | 17.13 | 16.85 | 10.24M |
| July 18, 2025 | 16.96 | 17.18 | 17.18 | 17.73 | 16.91 | 19.11M |
| July 17, 2025 | 16.71 | 16.82 | 16.82 | 16.96 | 16.69 | 5.74M |
| July 16, 2025 | 16.87 | 16.81 | 16.81 | 16.9 | 16.7 | 6.8M |
| July 15, 2025 | 16.65 | 16.88 | 16.88 | 16.97 | 16.42 | 10.03M |
| July 14, 2025 | 16.39 | 16.65 | 16.65 | 16.83 | 16.39 | 7.6M |
| July 11, 2025 | 16.38 | 16.46 | 16.46 | 16.56 | 16.31 | 6.78M |
| July 10, 2025 | 16.2 | 16.38 | 16.38 | 16.53 | 16.15 | 6.02M |
| July 09, 2025 | 16.3 | 16.26 | 16.26 | 16.52 | 16.21 | 5.08M |
| July 08, 2025 | 16.02 | 16.25 | 16.25 | 16.28 | 16 | 4.53M |
| July 07, 2025 | 16.03 | 16.03 | 16.03 | 16.12 | 15.95 | 3.41M |
| July 04, 2025 | 16.38 | 16.11 | 16.11 | 16.38 | 16.04 | 4.87M |
| July 03, 2025 | 16.25 | 16.38 | 16.38 | 16.42 | 16.16 | 4.69M |
| July 02, 2025 | 16.41 | 16.27 | 16.27 | 16.43 | 16.11 | 5.42M |
| July 01, 2025 | 16.44 | 16.44 | 16.44 | 16.54 | 16.21 | 4.96M |
| June 30, 2025 | 16.32 | 16.44 | 16.44 | 16.49 | 16.25 | 6.09M |
| June 27, 2025 | 16.3 | 16.27 | 16.27 | 16.37 | 16.21 | 5.84M |
| June 26, 2025 | 16.4 | 16.25 | 16.25 | 16.5 | 16.2 | 6.25M |
| June 25, 2025 | 16.31 | 16.4 | 16.4 | 16.47 | 16.26 | 8.22M |
| June 24, 2025 | 16.08 | 16.33 | 16.33 | 16.35 | 16.06 | 8.83M |
| June 23, 2025 | 15.61 | 16.1 | 16.1 | 16.17 | 15.48 | 7.77M |
| June 20, 2025 | 15.87 | 15.77 | 15.77 | 16.04 | 15.5 | 4.8M |
| June 19, 2025 | 16 | 15.91 | 15.91 | 16.22 | 15.86 | 5.02M |
| June 18, 2025 | 15.9 | 16.2 | 16.2 | 16.37 | 15.8 | 7.91M |
| June 17, 2025 | 15.8 | 15.91 | 15.91 | 16.1 | 15.75 | 4.99M |
| June 16, 2025 | 15.52 | 15.74 | 15.74 | 15.8 | 15.48 | 3.7M |