18.44
+0.09(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.17 | 18.35 | 18.35 | 18.35 | 17.87 | 3.81M |
| September 04, 2025 | 18.11 | 18.12 | 18.12 | 18.39 | 17.9 | 4.04M |
| September 03, 2025 | 18.66 | 18.05 | 18.05 | 18.75 | 18.04 | 3.96M |
| September 02, 2025 | 19.17 | 18.59 | 18.59 | 19.17 | 18.52 | 5.11M |
| September 01, 2025 | 19.01 | 19.16 | 19.16 | 19.3 | 18.93 | 3.92M |
| August 29, 2025 | 19.43 | 18.91 | 18.91 | 19.43 | 18.82 | 5.17M |
| August 28, 2025 | 19.41 | 19.25 | 19.25 | 19.8 | 18.52 | 9.45M |
| August 27, 2025 | 20.44 | 19.57 | 19.57 | 20.5 | 19.52 | 8.41M |
| August 26, 2025 | 20.03 | 20.32 | 20.32 | 20.49 | 19.97 | 8.14M |
| August 25, 2025 | 20.23 | 20.12 | 20.12 | 20.35 | 20.01 | 7.91M |
| August 22, 2025 | 19.92 | 20.19 | 20.19 | 20.2 | 19.75 | 7.74M |
| August 21, 2025 | 20 | 19.91 | 19.91 | 20.25 | 19.8 | 5.65M |
| August 20, 2025 | 19.94 | 20 | 20 | 20 | 19.76 | 5.34M |
| August 19, 2025 | 19.95 | 19.94 | 19.94 | 20.06 | 19.73 | 6.2M |
| August 18, 2025 | 19.59 | 19.95 | 19.95 | 20.1 | 19.46 | 9.78M |
| August 15, 2025 | 19.44 | 19.54 | 19.54 | 19.57 | 19.2 | 5.48M |
| August 14, 2025 | 20.25 | 19.44 | 19.44 | 20.5 | 19.42 | 10.01M |
| August 13, 2025 | 19.73 | 19.98 | 19.98 | 20.2 | 19.56 | 9.3M |
| August 12, 2025 | 19.64 | 19.55 | 19.55 | 19.72 | 19.4 | 3.9M |
| August 11, 2025 | 19.38 | 19.69 | 19.69 | 19.78 | 19.25 | 5.48M |
| August 08, 2025 | 19.88 | 19.42 | 19.42 | 20 | 19.4 | 6.52M |
| August 07, 2025 | 19.87 | 19.88 | 19.88 | 20.25 | 19.72 | 8.66M |
| August 06, 2025 | 19.8 | 19.92 | 19.92 | 20.15 | 19.73 | 5.44M |
| August 05, 2025 | 19.89 | 19.83 | 19.83 | 20.08 | 19.64 | 5.58M |
| August 04, 2025 | 19.93 | 19.92 | 19.92 | 20.02 | 19.38 | 7.63M |
| August 01, 2025 | 20.43 | 20.03 | 20.03 | 20.94 | 19.63 | 11.42M |
| July 31, 2025 | 19.63 | 19.95 | 19.95 | 20.19 | 19.63 | 11.57M |
| July 30, 2025 | 19.73 | 19.62 | 19.62 | 19.83 | 19.41 | 5.05M |
| July 29, 2025 | 19.71 | 19.73 | 19.73 | 19.78 | 19.47 | 4.68M |
| July 28, 2025 | 20 | 19.79 | 19.79 | 20.15 | 19.75 | 5.99M |
| July 25, 2025 | 19.68 | 19.89 | 19.89 | 20.09 | 19.68 | 7.96M |
| July 24, 2025 | 19.54 | 19.76 | 19.76 | 19.78 | 19.53 | 5.43M |
| July 23, 2025 | 19.71 | 19.53 | 19.53 | 19.85 | 19.49 | 6.13M |
| July 22, 2025 | 20.02 | 19.78 | 19.78 | 20.02 | 19.68 | 8.35M |
| July 21, 2025 | 20.03 | 20.08 | 20.08 | 20.36 | 19.96 | 10.77M |
| July 18, 2025 | 20.69 | 20.28 | 20.28 | 20.88 | 19.89 | 17.75M |
| July 17, 2025 | 19.98 | 20.58 | 20.58 | 21 | 19.73 | 32.04M |
| July 16, 2025 | 18.92 | 20.41 | 20.41 | 20.41 | 18.92 | 20.77M |
| July 15, 2025 | 18.6 | 18.55 | 18.55 | 18.68 | 18.11 | 5.24M |
| July 14, 2025 | 19.12 | 18.65 | 18.65 | 19.19 | 18.6 | 7.61M |
| July 11, 2025 | 18.92 | 19.35 | 19.35 | 19.55 | 18.68 | 8.26M |
| July 10, 2025 | 18.9 | 18.91 | 18.91 | 19.11 | 18.82 | 2.94M |
| July 09, 2025 | 18.96 | 19.04 | 19.04 | 19.24 | 18.81 | 4.55M |
| July 08, 2025 | 18.7 | 19 | 19 | 19.45 | 18.55 | 5.35M |
| July 07, 2025 | 18.42 | 18.66 | 18.66 | 18.9 | 18.33 | 2.55M |
| July 04, 2025 | 18.69 | 18.41 | 18.41 | 18.74 | 18.33 | 3.36M |
| July 03, 2025 | 18.65 | 18.69 | 18.69 | 18.86 | 18.54 | 2.61M |
| July 02, 2025 | 18.97 | 18.63 | 18.63 | 19 | 18.44 | 3.6M |
| July 01, 2025 | 19.42 | 18.95 | 18.95 | 19.42 | 18.73 | 5.32M |
| June 30, 2025 | 19.15 | 19.35 | 19.35 | 19.5 | 19.07 | 4.08M |
| June 27, 2025 | 19.17 | 19.13 | 19.13 | 19.46 | 18.97 | 4.26M |
| June 26, 2025 | 19 | 19.16 | 19.16 | 19.4 | 18.83 | 5.81M |
| June 25, 2025 | 19 | 19.03 | 19.03 | 19.08 | 18.68 | 4.89M |
| June 24, 2025 | 18.95 | 18.94 | 18.94 | 19.07 | 18.68 | 4.15M |
| June 23, 2025 | 17.9 | 18.68 | 18.68 | 18.76 | 17.86 | 6.42M |
| June 20, 2025 | 19.11 | 18.1 | 18.1 | 19.11 | 18.09 | 8.05M |
| June 19, 2025 | 19.2 | 19.2 | 19.2 | 19.44 | 18.9 | 7.83M |
| June 18, 2025 | 19.69 | 19.27 | 19.27 | 19.78 | 19.2 | 5.29M |
| June 17, 2025 | 20 | 19.67 | 19.67 | 20.07 | 19.56 | 9.02M |
| June 16, 2025 | 19.07 | 20.09 | 20.09 | 20.49 | 18.92 | 17.04M |