19.09
+0.69(+3.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.5 | 19.09 | 19.09 | 19.33 | 18.5 | 17.36M |
| September 05, 2025 | 18.52 | 18.4 | 18.4 | 18.57 | 17.72 | 11.95M |
| September 04, 2025 | 17.39 | 18.35 | 18.35 | 18.86 | 17.39 | 23.05M |
| September 03, 2025 | 17.91 | 17.39 | 17.39 | 18 | 17.32 | 7.52M |
| September 02, 2025 | 18.22 | 17.92 | 17.92 | 18.33 | 17.73 | 10.43M |
| September 01, 2025 | 18.17 | 18.28 | 18.28 | 18.67 | 18.02 | 10.68M |
| August 29, 2025 | 18.25 | 18.26 | 18.26 | 18.65 | 18.23 | 9.51M |
| August 28, 2025 | 17.75 | 18.4 | 18.4 | 18.68 | 17.62 | 16.99M |
| August 27, 2025 | 17.81 | 17.68 | 17.68 | 18.08 | 17.51 | 12.25M |
| August 26, 2025 | 17.3 | 17.8 | 17.8 | 17.97 | 17.21 | 14.02M |
| August 25, 2025 | 17 | 17.44 | 17.44 | 17.5 | 16.71 | 14.74M |
| August 22, 2025 | 17.1 | 16.76 | 16.76 | 17.13 | 16.69 | 8.53M |
| August 21, 2025 | 17.07 | 17.12 | 17.12 | 17.25 | 16.85 | 8.46M |
| August 20, 2025 | 16.92 | 17.08 | 17.08 | 17.27 | 16.8 | 8.53M |
| August 19, 2025 | 16.77 | 17 | 17 | 17.27 | 16.66 | 13.31M |
| August 18, 2025 | 15.96 | 16.76 | 16.76 | 16.95 | 15.96 | 16.32M |
| August 15, 2025 | 15.89 | 15.91 | 15.91 | 15.99 | 15.76 | 3.77M |
| August 14, 2025 | 16.02 | 15.8 | 15.8 | 16.11 | 15.79 | 5.85M |
| August 13, 2025 | 16.07 | 16.02 | 16.02 | 16.12 | 15.83 | 6.51M |
| August 12, 2025 | 16.02 | 16.07 | 16.07 | 16.32 | 15.98 | 7.58M |
| August 11, 2025 | 16.03 | 15.97 | 15.97 | 16.05 | 15.86 | 4.72M |
| August 08, 2025 | 16.03 | 15.95 | 15.95 | 16.12 | 15.86 | 4.85M |
| August 07, 2025 | 15.74 | 16.03 | 16.03 | 16.36 | 15.72 | 11.35M |
| August 06, 2025 | 15.78 | 15.79 | 15.79 | 15.83 | 15.48 | 3.87M |
| August 05, 2025 | 15.75 | 15.79 | 15.79 | 15.84 | 15.63 | 3.41M |
| August 04, 2025 | 15.4 | 15.75 | 15.75 | 15.8 | 15.28 | 5.16M |
| August 01, 2025 | 15.44 | 15.44 | 15.44 | 15.56 | 15.37 | 3.39M |
| July 31, 2025 | 15.71 | 15.42 | 15.42 | 15.76 | 15.36 | 5.36M |
| July 30, 2025 | 15.65 | 15.75 | 15.75 | 15.85 | 15.62 | 4.1M |
| July 29, 2025 | 16.02 | 15.74 | 15.74 | 16.02 | 15.54 | 6.1M |
| July 28, 2025 | 15.97 | 15.95 | 15.95 | 16.06 | 15.87 | 4.43M |
| July 25, 2025 | 15.88 | 16 | 16 | 16.45 | 15.82 | 7.95M |
| July 24, 2025 | 15.8 | 15.88 | 15.88 | 15.92 | 15.75 | 2.91M |
| July 23, 2025 | 16 | 15.84 | 15.84 | 16.05 | 15.8 | 4.09M |
| July 22, 2025 | 15.96 | 15.95 | 15.95 | 16.1 | 15.85 | 4.61M |
| July 21, 2025 | 15.62 | 15.96 | 15.96 | 15.97 | 15.55 | 5.86M |
| July 18, 2025 | 15.77 | 15.64 | 15.64 | 15.88 | 15.58 | 4.3M |
| July 17, 2025 | 15.83 | 15.78 | 15.78 | 16 | 15.6 | 4.9M |
| July 16, 2025 | 15.8 | 15.85 | 15.85 | 16.01 | 15.73 | 4.03M |
| July 15, 2025 | 16.07 | 15.74 | 15.74 | 16.07 | 15.58 | 4.84M |
| July 14, 2025 | 15.93 | 16.08 | 16.08 | 16.1 | 15.85 | 3.42M |
| July 11, 2025 | 15.92 | 15.98 | 15.98 | 16.06 | 15.85 | 4.28M |
| July 10, 2025 | 16.12 | 15.98 | 15.98 | 16.19 | 15.69 | 6.06M |
| July 09, 2025 | 16.21 | 16.12 | 16.12 | 16.37 | 16.08 | 4.21M |
| July 08, 2025 | 16.27 | 16.17 | 16.17 | 16.27 | 16.01 | 4.11M |
| July 07, 2025 | 16.08 | 16.16 | 16.16 | 16.39 | 16.08 | 2.82M |
| July 04, 2025 | 16.52 | 16.23 | 16.23 | 16.52 | 16.1 | 5.35M |
| July 03, 2025 | 16.46 | 16.53 | 16.53 | 16.8 | 16.31 | 4.89M |
| July 02, 2025 | 16.88 | 16.52 | 16.52 | 16.97 | 16.39 | 7.12M |
| July 01, 2025 | 16.31 | 17 | 17 | 17.2 | 16.25 | 14.18M |
| June 30, 2025 | 16.22 | 16.32 | 16.32 | 16.39 | 16.02 | 4.19M |
| June 27, 2025 | 15.87 | 16.14 | 16.14 | 16.2 | 15.79 | 5.15M |
| June 26, 2025 | 16.23 | 15.87 | 15.87 | 16.23 | 15.85 | 5.78M |
| June 25, 2025 | 16.32 | 16.26 | 16.26 | 16.64 | 16.14 | 6.23M |
| June 24, 2025 | 15.9 | 16.34 | 16.34 | 16.75 | 15.88 | 7.44M |
| June 23, 2025 | 15.43 | 15.87 | 15.87 | 15.9 | 15.31 | 4.75M |
| June 20, 2025 | 15.63 | 15.59 | 15.59 | 15.79 | 15.55 | 3.24M |
| June 19, 2025 | 16.22 | 15.67 | 15.67 | 16.25 | 15.63 | 7.25M |
| June 18, 2025 | 16.27 | 16.19 | 16.19 | 16.42 | 15.99 | 5.52M |
| June 17, 2025 | 16.82 | 16.38 | 16.38 | 16.99 | 16.23 | 10.03M |