18.39
+0.39(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.36 | 18 | 18 | 18.05 | 17.2 | 19.43M |
| September 04, 2025 | 17.19 | 17.16 | 17.16 | 17.8 | 16.8 | 14.85M |
| September 03, 2025 | 17.62 | 17.24 | 17.24 | 17.88 | 17.15 | 11.98M |
| September 02, 2025 | 17.85 | 17.62 | 17.62 | 18.4 | 17.52 | 19.89M |
| September 01, 2025 | 18 | 17.72 | 17.72 | 18.73 | 17.54 | 25.26M |
| August 29, 2025 | 16.98 | 17.49 | 17.49 | 17.6 | 16.78 | 20.9M |
| August 28, 2025 | 17.05 | 16.96 | 16.96 | 17.24 | 16.43 | 16.29M |
| August 27, 2025 | 17.01 | 17.12 | 17.12 | 17.64 | 16.85 | 20.9M |
| August 26, 2025 | 17.45 | 17.02 | 17.02 | 17.46 | 16.88 | 18.32M |
| August 25, 2025 | 17.78 | 17.39 | 17.39 | 18.22 | 17.2 | 26.5M |
| August 22, 2025 | 18.02 | 17.85 | 17.85 | 18.7 | 17.72 | 25.94M |
| August 21, 2025 | 18.01 | 18 | 18 | 18.33 | 17.58 | 19.95M |
| August 20, 2025 | 18.18 | 17.91 | 17.91 | 18.36 | 17.73 | 22.23M |
| August 19, 2025 | 17.61 | 18.33 | 18.33 | 18.86 | 17.38 | 48.37M |
| August 18, 2025 | 15.85 | 17.55 | 17.55 | 18.44 | 15.83 | 52.78M |
| August 15, 2025 | 15.54 | 15.84 | 15.84 | 15.9 | 15.51 | 8.53M |
| August 14, 2025 | 15.69 | 15.57 | 15.57 | 15.75 | 15.42 | 8.04M |
| August 13, 2025 | 15.59 | 15.58 | 15.58 | 15.64 | 15.47 | 5.33M |
| August 12, 2025 | 15.61 | 15.52 | 15.52 | 15.67 | 15.43 | 4.67M |
| August 11, 2025 | 15.32 | 15.61 | 15.61 | 15.65 | 15.25 | 7.78M |
| August 08, 2025 | 15.29 | 15.31 | 15.31 | 15.35 | 15.17 | 4.11M |
| August 07, 2025 | 15.41 | 15.31 | 15.31 | 15.45 | 15.23 | 4.88M |
| August 06, 2025 | 15.45 | 15.42 | 15.42 | 15.49 | 15.36 | 4.11M |
| August 05, 2025 | 15.38 | 15.5 | 15.5 | 15.56 | 15.36 | 5.45M |
| August 04, 2025 | 15.13 | 15.42 | 15.42 | 15.45 | 15.03 | 4.69M |
| August 01, 2025 | 15.05 | 15.17 | 15.17 | 15.26 | 15 | 5.48M |
| July 31, 2025 | 15.3 | 15.04 | 15.04 | 15.42 | 15.01 | 7.24M |
| July 30, 2025 | 15.58 | 15.33 | 15.33 | 15.59 | 15.29 | 7.38M |
| July 29, 2025 | 15.76 | 15.57 | 15.57 | 15.76 | 15.41 | 10.41M |
| July 28, 2025 | 15.5 | 15.78 | 15.78 | 15.96 | 15.38 | 18.9M |
| July 25, 2025 | 16.03 | 16.06 | 16.06 | 16.73 | 16.01 | 32.3M |
| July 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 21, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 11, 2025 | 15.9 | 15.73 | 15.73 | 15.96 | 15.61 | 5.9M |
| July 10, 2025 | 15.97 | 15.95 | 15.82 | 16.08 | 15.81 | 5.56M |
| July 09, 2025 | 16.01 | 15.9 | 15.77 | 16.18 | 15.85 | 6.28M |
| July 08, 2025 | 15.84 | 15.99 | 15.86 | 16.04 | 15.73 | 6.36M |
| July 07, 2025 | 15.8 | 15.84 | 15.71 | 15.89 | 15.64 | 5.25M |
| July 04, 2025 | 16.05 | 15.84 | 15.84 | 16.07 | 15.7 | 9.54M |
| July 03, 2025 | 16.01 | 16.12 | 16.12 | 16.25 | 15.82 | 8.01M |
| July 02, 2025 | 16.2 | 16.01 | 16.01 | 16.45 | 15.9 | 6.62M |
| July 01, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 15.72 | 10.67M |
| June 30, 2025 | 16.3 | 16.3 | 16.3 | 16.38 | 15.98 | 12.51M |
| June 27, 2025 | 16.5 | 16.3 | 16.3 | 16.78 | 16.24 | 11.38M |
| June 26, 2025 | 16.16 | 16.44 | 16.44 | 16.95 | 16.16 | 23.12M |
| June 25, 2025 | 16.3 | 16.26 | 16.26 | 16.55 | 16.11 | 20.35M |
| June 24, 2025 | 15.2 | 15.96 | 15.96 | 16.13 | 15.19 | 23.54M |
| June 23, 2025 | 14.84 | 15.19 | 15.19 | 15.31 | 14.75 | 6.8M |
| June 20, 2025 | 14.68 | 14.97 | 14.97 | 15.18 | 14.63 | 7.44M |
| June 19, 2025 | 14.72 | 14.68 | 14.68 | 14.93 | 14.61 | 3.76M |
| June 18, 2025 | 14.86 | 14.8 | 14.8 | 14.96 | 14.61 | 3.46M |
| June 17, 2025 | 14.86 | 14.86 | 14.86 | 14.94 | 14.78 | 3.19M |
| June 16, 2025 | 14.83 | 14.89 | 14.89 | 14.96 | 14.8 | 2.85M |