18.12
+0.22(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 17.9 | 18.12 | 18.12 | 18.25 | 17.82 | 3.48M |
| September 29, 2025 | 18.09 | 17.9 | 17.9 | 18.09 | 17.5 | 2.86M |
| September 26, 2025 | 18.02 | 17.83 | 17.83 | 18.16 | 17.68 | 3.66M |
| September 25, 2025 | 17.71 | 17.83 | 17.83 | 18.27 | 17.67 | 4.84M |
| September 24, 2025 | 17.62 | 17.68 | 17.68 | 17.73 | 17.48 | 3.67M |
| September 23, 2025 | 17.92 | 17.61 | 17.61 | 18.07 | 17.22 | 4.26M |
| September 22, 2025 | 18.05 | 17.98 | 17.98 | 18.38 | 17.88 | 2.12M |
| September 19, 2025 | 18.05 | 18.09 | 18.09 | 18.15 | 17.92 | 2.74M |
| September 18, 2025 | 18.45 | 18.05 | 18.05 | 18.47 | 17.87 | 5.76M |
| September 17, 2025 | 18.62 | 18.53 | 18.53 | 18.78 | 18.48 | 3.75M |
| September 16, 2025 | 18.5 | 18.7 | 18.7 | 18.84 | 18.45 | 4.9M |
| September 15, 2025 | 18.69 | 18.76 | 18.76 | 19.06 | 18.2 | 6.78M |
| September 12, 2025 | 18.32 | 18.43 | 18.43 | 18.62 | 18.2 | 4.19M |
| September 11, 2025 | 18.03 | 18.34 | 18.34 | 18.34 | 17.91 | 3.9M |
| September 10, 2025 | 18.11 | 18.09 | 18.09 | 18.28 | 18.02 | 3.48M |
| September 09, 2025 | 18.49 | 18.14 | 18.14 | 18.49 | 18.05 | 3.49M |
| September 08, 2025 | 18.44 | 18.38 | 18.38 | 18.5 | 18.23 | 3.39M |
| September 05, 2025 | 17.85 | 18.15 | 18.15 | 18.17 | 17.8 | 3.93M |
| September 04, 2025 | 17.91 | 17.82 | 17.82 | 18.16 | 17.55 | 4.5M |
| September 03, 2025 | 18.63 | 17.95 | 17.95 | 18.69 | 17.91 | 5.52M |
| September 02, 2025 | 19.08 | 18.48 | 18.48 | 19.08 | 18.25 | 6.23M |
| September 01, 2025 | 18.54 | 18.9 | 18.9 | 18.98 | 18.52 | 5.87M |
| August 29, 2025 | 18.76 | 18.54 | 18.54 | 18.85 | 18.42 | 6.14M |
| August 28, 2025 | 19.11 | 18.79 | 18.79 | 19.37 | 18.09 | 12.27M |
| August 27, 2025 | 20.24 | 19.28 | 19.28 | 20.26 | 19.27 | 11.78M |
| August 26, 2025 | 20.09 | 20.26 | 20.26 | 20.33 | 19.85 | 8.93M |
| August 25, 2025 | 20.18 | 20.16 | 20.16 | 20.24 | 19.88 | 9.26M |
| August 22, 2025 | 19.85 | 19.96 | 19.96 | 20 | 19.66 | 6.98M |
| August 21, 2025 | 20.14 | 19.87 | 19.87 | 20.22 | 19.72 | 8.3M |
| August 20, 2025 | 20.1 | 20.2 | 20.2 | 20.47 | 19.98 | 9.87M |
| August 19, 2025 | 20.3 | 20.2 | 20.2 | 20.49 | 20 | 11.58M |
| August 18, 2025 | 19.85 | 20.36 | 20.36 | 20.8 | 19.84 | 18.28M |
| August 15, 2025 | 19.38 | 19.6 | 19.6 | 19.69 | 19.32 | 7.37M |
| August 14, 2025 | 20.24 | 19.38 | 19.38 | 20.35 | 19.38 | 11.96M |
| August 13, 2025 | 19.95 | 20.05 | 20.05 | 20.79 | 19.81 | 20.86M |
| August 12, 2025 | 19.68 | 19.68 | 19.68 | 19.8 | 19.4 | 8.57M |
| August 11, 2025 | 19.19 | 19.69 | 19.69 | 19.69 | 19.13 | 7.59M |
| August 08, 2025 | 19.18 | 19.26 | 19.26 | 19.59 | 19.15 | 6.34M |
| August 07, 2025 | 19.63 | 19.24 | 19.24 | 19.63 | 19.18 | 7.09M |
| August 06, 2025 | 19.21 | 19.63 | 19.63 | 19.68 | 19.21 | 7.74M |
| August 05, 2025 | 19.31 | 19.29 | 19.29 | 19.38 | 19.18 | 4.52M |
| August 04, 2025 | 18.81 | 19.3 | 19.3 | 19.31 | 18.79 | 5.04M |
| August 01, 2025 | 18.89 | 19 | 19 | 19.15 | 18.76 | 4.63M |
| July 31, 2025 | 19.16 | 18.95 | 18.95 | 19.37 | 18.92 | 7.81M |
| July 30, 2025 | 19.54 | 19.4 | 19.4 | 19.99 | 19.12 | 10.37M |
| July 29, 2025 | 19.45 | 19.36 | 19.36 | 19.59 | 19.06 | 7.01M |
| July 28, 2025 | 19.45 | 19.59 | 19.59 | 19.63 | 19.41 | 5.11M |
| July 25, 2025 | 19.68 | 19.51 | 19.51 | 19.73 | 19.34 | 6.89M |
| July 24, 2025 | 19.3 | 19.65 | 19.65 | 19.82 | 19.24 | 7.61M |
| July 23, 2025 | 19.99 | 19.48 | 19.48 | 20.65 | 19.4 | 13.07M |
| July 22, 2025 | 19.89 | 19.95 | 19.95 | 20.02 | 19.68 | 8.22M |
| July 21, 2025 | 19.51 | 19.99 | 19.99 | 20.02 | 19.38 | 10.86M |
| July 18, 2025 | 19.33 | 19.65 | 19.65 | 19.9 | 19.22 | 9.83M |
| July 17, 2025 | 19.26 | 19.39 | 19.3 | 19.44 | 19.15 | 5.91M |
| July 16, 2025 | 19.4 | 19.26 | 19.17 | 19.41 | 19.04 | 8.24M |
| July 15, 2025 | 19.68 | 19.37 | 19.28 | 19.84 | 19.1 | 9.14M |
| July 14, 2025 | 19.65 | 19.68 | 19.59 | 19.96 | 19.61 | 7.33M |
| July 11, 2025 | 19.44 | 19.74 | 19.65 | 20.17 | 19.44 | 11.62M |
| July 10, 2025 | 19.66 | 19.65 | 19.56 | 19.93 | 19.55 | 8.77M |
| July 09, 2025 | 19.91 | 19.76 | 19.67 | 20.23 | 19.74 | 14.26M |