17.88
-0.18(-1.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.92 | 17.88 | 17.88 | 18.36 | 17.67 | 11.27M |
September 25, 2025 | 18.2 | 18.06 | 18.06 | 18.24 | 17.9 | 9.46M |
September 24, 2025 | 18.16 | 18.24 | 18.24 | 18.24 | 17.9 | 9.28M |
September 23, 2025 | 18.77 | 18.25 | 18.25 | 18.87 | 17.85 | 18.8M |
September 22, 2025 | 19.48 | 19.05 | 19.05 | 19.5 | 18.62 | 17.31M |
September 19, 2025 | 19.18 | 19.6 | 19.6 | 20.17 | 18.87 | 29.48M |
September 18, 2025 | 19 | 18.94 | 18.94 | 19.68 | 18.68 | 17.24M |
September 17, 2025 | 18.88 | 18.93 | 18.93 | 19.26 | 18.69 | 11.86M |
September 16, 2025 | 18.55 | 18.68 | 18.68 | 18.75 | 18.34 | 8.71M |
September 15, 2025 | 18.4 | 18.68 | 18.68 | 18.99 | 18.4 | 13.97M |
September 12, 2025 | 18.55 | 18.2 | 18.2 | 18.56 | 18.1 | 9.57M |
September 11, 2025 | 18.14 | 18.38 | 18.38 | 18.51 | 17.84 | 10.69M |
September 10, 2025 | 18.34 | 18.21 | 18.21 | 18.47 | 18.14 | 8.09M |
September 09, 2025 | 18.9 | 18.32 | 18.32 | 19 | 18.2 | 11.41M |
September 08, 2025 | 19.2 | 18.97 | 18.97 | 19.3 | 18.8 | 8.48M |
September 05, 2025 | 18.67 | 19.12 | 19.12 | 19.36 | 18.5 | 10.14M |
September 04, 2025 | 19.09 | 18.69 | 18.69 | 19.39 | 18.31 | 16.17M |
September 03, 2025 | 20.71 | 19.18 | 19.18 | 20.89 | 18.94 | 29.97M |
September 02, 2025 | 21.22 | 20.97 | 20.97 | 21.5 | 20.25 | 16.37M |
September 01, 2025 | 21.11 | 21.25 | 21.25 | 21.66 | 21 | 16.53M |
August 29, 2025 | 21.14 | 20.78 | 20.78 | 21.2 | 20.63 | 11.14M |
August 28, 2025 | 20.59 | 21.16 | 21.16 | 21.18 | 20.5 | 16.04M |
August 27, 2025 | 21.34 | 20.42 | 20.42 | 21.55 | 20.4 | 19.23M |
August 26, 2025 | 21.69 | 21.38 | 21.38 | 21.8 | 20.84 | 19.14M |
August 25, 2025 | 21.35 | 21.68 | 21.68 | 21.78 | 21.03 | 22.45M |
August 22, 2025 | 20.87 | 21.01 | 21.01 | 21.27 | 20.77 | 14.54M |
August 21, 2025 | 21.6 | 21.02 | 21.02 | 22.59 | 20.98 | 31.89M |
August 20, 2025 | 21 | 21.24 | 21.24 | 21.24 | 20.7 | 14.27M |
August 19, 2025 | 20.63 | 20.91 | 20.91 | 21.36 | 20.22 | 23.76M |
August 18, 2025 | 19.99 | 20.63 | 20.63 | 21.07 | 19.96 | 24.17M |
August 15, 2025 | 19.6 | 19.94 | 19.94 | 20.26 | 19.45 | 17.24M |
August 14, 2025 | 20.31 | 19.61 | 19.61 | 20.48 | 19.36 | 26.53M |
August 13, 2025 | 20.09 | 20.39 | 20.39 | 20.64 | 19.96 | 17.48M |
August 12, 2025 | 20.26 | 20.09 | 20.09 | 20.38 | 19.76 | 14.72M |
August 11, 2025 | 20.31 | 20.26 | 20.26 | 20.47 | 20.1 | 11.53M |
August 08, 2025 | 20.04 | 20.27 | 20.27 | 20.56 | 19.73 | 17.02M |
August 07, 2025 | 20.54 | 20.11 | 20.11 | 20.78 | 20 | 15.64M |
August 06, 2025 | 20.21 | 20.33 | 20.33 | 20.47 | 20.1 | 15.86M |
August 05, 2025 | 19.1 | 20.38 | 20.38 | 20.44 | 18.94 | 27.71M |
August 04, 2025 | 19.48 | 19.28 | 19.28 | 19.66 | 19.03 | 9.36M |
August 01, 2025 | 19.11 | 19.46 | 19.46 | 19.48 | 19.03 | 9.65M |
July 31, 2025 | 19.42 | 19.09 | 19.09 | 19.58 | 19.08 | 11.33M |
July 30, 2025 | 19.74 | 19.42 | 19.42 | 19.77 | 19.3 | 12.67M |
July 29, 2025 | 19.62 | 19.75 | 19.75 | 19.88 | 19.57 | 11.47M |
July 28, 2025 | 19.9 | 19.77 | 19.77 | 20.15 | 19.53 | 14.87M |
July 25, 2025 | 19.21 | 19.83 | 19.83 | 20.24 | 19 | 25.87M |
July 24, 2025 | 19 | 19.31 | 19.31 | 19.48 | 18.89 | 16.3M |
July 23, 2025 | 18.66 | 19.14 | 19.14 | 19.35 | 18.66 | 25.63M |
July 22, 2025 | 18.6 | 18.6 | 18.6 | 18.62 | 18.15 | 10.64M |
July 21, 2025 | 18.53 | 18.56 | 18.56 | 18.85 | 18.4 | 11.15M |
July 18, 2025 | 18.8 | 18.5 | 18.5 | 18.87 | 18.36 | 16.8M |
July 17, 2025 | 18.76 | 18.93 | 18.93 | 18.95 | 18.72 | 7.89M |
July 16, 2025 | 19.1 | 18.78 | 18.78 | 19.26 | 18.7 | 11.38M |
July 15, 2025 | 19.55 | 19.17 | 19.17 | 19.58 | 18.72 | 15.07M |
July 14, 2025 | 20.05 | 19.51 | 19.51 | 20.21 | 19.45 | 13.21M |
July 11, 2025 | 19.95 | 20.15 | 20.15 | 20.25 | 19.78 | 8.33M |
July 10, 2025 | 20.47 | 20.02 | 20.02 | 20.6 | 19.95 | 9.45M |
July 09, 2025 | 20.48 | 20.43 | 20.43 | 21.11 | 20.34 | 13.18M |
July 08, 2025 | 19.58 | 20.7 | 20.7 | 20.95 | 19.56 | 21.28M |
July 07, 2025 | 19.22 | 19.53 | 19.53 | 19.74 | 19.09 | 12.57M |