18.51
-0.66(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.32 | 18.51 | 18.51 | 18.7 | 17.79 | 6.58M |
| September 04, 2025 | 18.37 | 19.17 | 19.17 | 19.68 | 18.21 | 11.5M |
| September 03, 2025 | 17.5 | 20.6 | 20.6 | 20.6 | 16.86 | 2.86M |
| September 02, 2025 | 17.74 | 17.5 | 17.5 | 17.9 | 17.1 | 2.01M |
| September 01, 2025 | 17.36 | 17.68 | 17.68 | 17.97 | 17.36 | 1.88M |
| August 29, 2025 | 17.72 | 17.43 | 17.43 | 17.85 | 17.33 | 2.1M |
| August 28, 2025 | 18.3 | 17.72 | 17.72 | 18.58 | 17 | 3.81M |
| August 27, 2025 | 19.18 | 18.14 | 18.14 | 19.27 | 18.1 | 3.58M |
| August 26, 2025 | 18.77 | 19.2 | 19.2 | 19.24 | 18.62 | 2.18M |
| August 25, 2025 | 19 | 18.82 | 18.82 | 19.28 | 18.77 | 2.03M |
| August 22, 2025 | 18.95 | 18.94 | 18.94 | 19.13 | 18.81 | 2.63M |
| August 21, 2025 | 18.85 | 18.97 | 18.97 | 19.35 | 18.75 | 2.7M |
| August 20, 2025 | 18.7 | 18.8 | 18.8 | 18.81 | 18.34 | 2.18M |
| August 19, 2025 | 18.29 | 18.65 | 18.65 | 19.18 | 18.18 | 2.97M |
| August 18, 2025 | 18.37 | 18.28 | 18.28 | 18.48 | 18.2 | 1.32M |
| August 15, 2025 | 18.35 | 18.28 | 18.28 | 18.62 | 18.12 | 2M |
| August 14, 2025 | 18.8 | 18.35 | 18.35 | 18.8 | 18.33 | 1.5M |
| August 13, 2025 | 18.85 | 18.66 | 18.66 | 18.94 | 18.53 | 1.52M |
| August 12, 2025 | 18.9 | 18.79 | 18.79 | 19.04 | 18.72 | 1.35M |
| August 11, 2025 | 18.91 | 18.87 | 18.87 | 18.98 | 18.68 | 2.24M |
| August 08, 2025 | 18.71 | 18.81 | 18.81 | 18.91 | 18.42 | 1.75M |
| August 07, 2025 | 18.79 | 18.72 | 18.72 | 18.95 | 18.54 | 1.88M |
| August 06, 2025 | 18.65 | 18.75 | 18.75 | 18.85 | 18.49 | 1.74M |
| August 05, 2025 | 18.6 | 18.6 | 18.6 | 18.66 | 18.31 | 2.77M |
| August 04, 2025 | 18.23 | 18.6 | 18.6 | 19.09 | 17.8 | 3.65M |
| August 01, 2025 | 18.1 | 18.46 | 18.46 | 18.55 | 18.03 | 2.4M |
| July 31, 2025 | 18.19 | 17.91 | 17.91 | 18.28 | 17.83 | 1.2M |
| July 30, 2025 | 18.4 | 18.14 | 18.14 | 18.4 | 18.04 | 1M |
| July 29, 2025 | 18.38 | 18.26 | 18.26 | 18.5 | 18.12 | 1.41M |
| July 28, 2025 | 18.39 | 18.39 | 18.39 | 18.49 | 18.2 | 1.39M |
| July 25, 2025 | 18.31 | 18.37 | 18.37 | 18.49 | 18.12 | 1.78M |
| July 24, 2025 | 18.08 | 18.32 | 18.32 | 18.33 | 18.02 | 1.23M |
| July 23, 2025 | 18.3 | 18.16 | 18.16 | 18.3 | 18.06 | 1.47M |
| July 22, 2025 | 18.46 | 18.21 | 18.21 | 18.49 | 18.11 | 1.84M |
| July 21, 2025 | 18 | 18.28 | 18.28 | 18.49 | 17.94 | 1.87M |
| July 18, 2025 | 17.87 | 17.99 | 17.99 | 18.06 | 17.8 | 1.52M |
| July 17, 2025 | 17.97 | 17.78 | 17.78 | 17.98 | 17.63 | 1.32M |
| July 16, 2025 | 18 | 17.88 | 17.88 | 18.13 | 17.82 | 1.96M |
| July 15, 2025 | 17.76 | 17.92 | 17.92 | 18.04 | 17.37 | 2.13M |
| July 14, 2025 | 17.64 | 17.81 | 17.81 | 17.9 | 17.46 | 1.34M |
| July 11, 2025 | 17.92 | 17.63 | 17.63 | 18.06 | 17.52 | 1.78M |
| July 10, 2025 | 17.87 | 17.88 | 17.88 | 18.08 | 17.42 | 2.15M |
| July 09, 2025 | 17.97 | 17.87 | 17.87 | 17.99 | 17.58 | 1.79M |
| July 08, 2025 | 17.54 | 17.71 | 17.71 | 17.75 | 17.4 | 1.48M |
| July 07, 2025 | 17.02 | 17.48 | 17.48 | 17.7 | 17.02 | 1.86M |
| July 04, 2025 | 17.43 | 17.09 | 17.09 | 17.55 | 17.06 | 1.33M |
| July 03, 2025 | 17.41 | 17.37 | 17.37 | 17.47 | 17.1 | 1.42M |
| July 02, 2025 | 17.3 | 17.25 | 17.25 | 17.42 | 17.11 | 1.12M |
| July 01, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.16 | 1.51M |
| June 30, 2025 | 17.18 | 17.37 | 17.37 | 17.44 | 17.08 | 1.4M |
| June 27, 2025 | 17.25 | 17.1 | 17.1 | 17.3 | 16.94 | 1.11M |
| June 26, 2025 | 17.33 | 17.13 | 17.13 | 17.33 | 17.07 | 1.04M |
| June 25, 2025 | 17.21 | 17.27 | 17.27 | 17.34 | 16.96 | 1.95M |
| June 24, 2025 | 16.6 | 17.04 | 17.04 | 17.17 | 16.5 | 1.88M |
| June 23, 2025 | 16.13 | 16.45 | 16.45 | 16.48 | 16.02 | 1.44M |
| June 20, 2025 | 16.31 | 16.26 | 16.26 | 16.59 | 16.17 | 904,100 |
| June 19, 2025 | 16.64 | 16.28 | 16.28 | 16.85 | 16.24 | 1.18M |
| June 18, 2025 | 16.99 | 16.64 | 16.64 | 16.99 | 16.49 | 1.21M |
| June 17, 2025 | 17.18 | 16.93 | 16.93 | 17.26 | 16.75 | 1.14M |
| June 16, 2025 | 17.05 | 17.1 | 17.1 | 17.4 | 16.95 | 1.55M |