17.85
-0.41(-2.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.03 | 17.85 | 17.85 | 18.05 | 17.51 | 5.94M |
September 26, 2025 | 18.27 | 18.26 | 18.26 | 18.81 | 18.03 | 8.32M |
September 25, 2025 | 18.29 | 17.97 | 17.97 | 18.48 | 17.91 | 6.77M |
September 24, 2025 | 17.49 | 17.98 | 17.98 | 18 | 17.28 | 5.32M |
September 23, 2025 | 17.82 | 17.42 | 17.42 | 17.82 | 16.92 | 7.01M |
September 22, 2025 | 17.89 | 17.84 | 17.84 | 17.96 | 17.65 | 3.88M |
September 19, 2025 | 18.4 | 17.8 | 17.8 | 18.48 | 17.72 | 7.21M |
September 18, 2025 | 18.86 | 18.38 | 18.38 | 19.06 | 18.3 | 8.68M |
September 17, 2025 | 18.88 | 19.13 | 19.13 | 19.25 | 18.6 | 7.97M |
September 16, 2025 | 18.57 | 18.78 | 18.78 | 18.79 | 18.36 | 5.03M |
September 15, 2025 | 18.8 | 18.48 | 18.48 | 18.8 | 18.36 | 4.57M |
September 12, 2025 | 18.86 | 18.68 | 18.68 | 19.07 | 18.66 | 7.57M |
September 11, 2025 | 18.42 | 18.76 | 18.76 | 18.77 | 18.14 | 6.59M |
September 10, 2025 | 18.58 | 18.42 | 18.42 | 18.69 | 18.35 | 5.18M |
September 09, 2025 | 18.86 | 18.26 | 18.26 | 18.9 | 18.22 | 6.92M |
September 08, 2025 | 18.79 | 18.9 | 18.9 | 18.98 | 18.59 | 6.87M |
September 05, 2025 | 18.42 | 18.76 | 18.76 | 18.79 | 18.12 | 8.08M |
September 04, 2025 | 18.68 | 18.41 | 18.41 | 18.94 | 18.13 | 8.86M |
September 03, 2025 | 19.8 | 18.63 | 18.63 | 20.04 | 18.54 | 12.46M |
September 02, 2025 | 20.9 | 19.88 | 19.88 | 20.94 | 19.74 | 12.57M |
September 01, 2025 | 20.5 | 20.56 | 20.56 | 20.89 | 20.44 | 13.47M |
August 29, 2025 | 21.69 | 20.5 | 20.5 | 21.7 | 20.4 | 20.61M |
August 28, 2025 | 21.88 | 21.98 | 21.98 | 22.28 | 20.86 | 27.05M |
August 27, 2025 | 24.93 | 22.3 | 22.3 | 24.93 | 22.1 | 48.47M |
August 26, 2025 | 19.66 | 23.86 | 23.86 | 23.86 | 19.62 | 40.32M |
August 25, 2025 | 20.1 | 19.88 | 19.88 | 20.47 | 19.61 | 12.62M |
August 22, 2025 | 19.77 | 19.8 | 19.8 | 19.94 | 19.55 | 11.9M |
August 21, 2025 | 19.4 | 20.1 | 20.1 | 20.47 | 19.38 | 22.29M |
August 20, 2025 | 19.24 | 19.19 | 19.19 | 19.24 | 18.82 | 8.51M |
August 19, 2025 | 19.4 | 19.34 | 19.34 | 19.49 | 19.17 | 10.11M |
August 18, 2025 | 19.36 | 19.35 | 19.35 | 19.49 | 19.01 | 12.61M |
August 15, 2025 | 19.01 | 19.34 | 19.34 | 19.43 | 18.66 | 15.21M |
August 14, 2025 | 18.59 | 19.39 | 19.39 | 19.59 | 18.47 | 22.62M |
August 13, 2025 | 18.63 | 18.43 | 18.43 | 18.72 | 18.39 | 6.71M |
August 12, 2025 | 18.85 | 18.69 | 18.69 | 18.85 | 18.48 | 5.82M |
August 11, 2025 | 18.8 | 18.85 | 18.85 | 18.93 | 18.56 | 6.42M |
August 08, 2025 | 18.63 | 18.8 | 18.8 | 19 | 18.3 | 8.67M |
August 07, 2025 | 18.71 | 18.7 | 18.7 | 18.8 | 18.5 | 5.28M |
August 06, 2025 | 18.5 | 18.81 | 18.81 | 18.99 | 18.48 | 7.29M |
August 05, 2025 | 18.51 | 18.59 | 18.59 | 18.63 | 18.32 | 4.63M |
August 04, 2025 | 18.2 | 18.5 | 18.5 | 18.54 | 18.1 | 4.53M |
August 01, 2025 | 18.36 | 18.41 | 18.41 | 18.49 | 18.14 | 4.59M |
July 31, 2025 | 18.4 | 18.31 | 18.31 | 18.68 | 18.3 | 4.78M |
July 30, 2025 | 19.05 | 18.48 | 18.48 | 19.05 | 18.35 | 8.55M |
July 29, 2025 | 19.05 | 19.19 | 19.19 | 19.22 | 18.51 | 9.46M |
July 28, 2025 | 18.58 | 18.99 | 18.99 | 19.19 | 18.57 | 9.11M |
July 25, 2025 | 18.6 | 18.58 | 18.58 | 18.74 | 18.5 | 5.89M |
July 24, 2025 | 18.46 | 18.62 | 18.62 | 18.75 | 18.33 | 6.64M |
July 23, 2025 | 18.7 | 18.53 | 18.53 | 18.79 | 18.33 | 8.61M |
July 22, 2025 | 19.3 | 18.8 | 18.8 | 19.3 | 18.52 | 15.17M |
July 21, 2025 | 19.9 | 19.45 | 19.45 | 20 | 19.32 | 15.01M |
July 18, 2025 | 19.6 | 20.35 | 20.35 | 20.4 | 19.55 | 22.3M |
July 17, 2025 | 19.35 | 19.3 | 19.3 | 19.59 | 19.25 | 9.91M |
July 16, 2025 | 19.53 | 19.3 | 19.3 | 19.61 | 19.07 | 7.8M |
July 15, 2025 | 19.75 | 19.53 | 19.53 | 19.84 | 19.22 | 10.13M |
July 14, 2025 | 20.49 | 19.75 | 19.75 | 20.5 | 19.5 | 14.22M |
July 11, 2025 | 20.35 | 20.61 | 20.61 | 20.96 | 20.2 | 16.27M |
July 10, 2025 | 21 | 20.37 | 20.37 | 21.39 | 20.3 | 19.72M |
July 09, 2025 | 21.55 | 21.14 | 21.14 | 22.23 | 20.72 | 23.83M |
July 08, 2025 | 21.49 | 21.84 | 21.84 | 22.3 | 20.97 | 31.73M |