18.45
+0.4(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.09 | 18.45 | 18.45 | 18.5 | 17.91 | 6.55M |
| September 04, 2025 | 18.3 | 18.05 | 18.05 | 18.68 | 17.77 | 7.62M |
| September 03, 2025 | 18.89 | 18.23 | 18.23 | 18.98 | 18.15 | 6.9M |
| September 02, 2025 | 19.78 | 18.79 | 18.79 | 19.79 | 18.56 | 10.77M |
| September 01, 2025 | 19.84 | 19.8 | 19.8 | 20.19 | 19.6 | 8.03M |
| August 29, 2025 | 20.22 | 19.83 | 19.83 | 20.45 | 19.77 | 10.15M |
| August 28, 2025 | 20.16 | 20.44 | 20.44 | 20.47 | 19.66 | 9.23M |
| August 27, 2025 | 20.54 | 20.13 | 20.13 | 20.97 | 20.1 | 11.76M |
| August 26, 2025 | 20.44 | 20.63 | 20.63 | 21.05 | 20.3 | 10.8M |
| August 25, 2025 | 20.77 | 20.54 | 20.54 | 20.77 | 20.3 | 8.46M |
| August 22, 2025 | 20.37 | 20.47 | 20.47 | 20.54 | 20.36 | 6.49M |
| August 21, 2025 | 20.78 | 20.46 | 20.46 | 20.87 | 20.34 | 6.72M |
| August 20, 2025 | 20.5 | 20.69 | 20.69 | 20.85 | 20.33 | 7.81M |
| August 19, 2025 | 20.37 | 20.64 | 20.64 | 20.94 | 20.18 | 11.11M |
| August 18, 2025 | 20.39 | 20.39 | 20.39 | 20.57 | 20.22 | 9.71M |
| August 15, 2025 | 19.51 | 20.4 | 20.4 | 20.46 | 19.49 | 10.82M |
| August 14, 2025 | 19.85 | 19.58 | 19.58 | 19.93 | 19.5 | 6.13M |
| August 13, 2025 | 19.97 | 19.85 | 19.85 | 20.1 | 19.73 | 5.94M |
| August 12, 2025 | 19.91 | 19.97 | 19.97 | 20.03 | 19.71 | 4.59M |
| August 11, 2025 | 19.65 | 19.99 | 19.99 | 20.06 | 19.65 | 5.3M |
| August 08, 2025 | 19.98 | 19.65 | 19.65 | 19.98 | 19.58 | 5.37M |
| August 07, 2025 | 20.01 | 19.97 | 19.97 | 20.34 | 19.92 | 6.9M |
| August 06, 2025 | 19.7 | 20.1 | 20.1 | 20.3 | 19.61 | 9.39M |
| August 05, 2025 | 19.49 | 19.76 | 19.76 | 19.86 | 19.43 | 8.44M |
| August 04, 2025 | 19.1 | 19.52 | 19.52 | 19.7 | 19 | 8.26M |
| August 01, 2025 | 19 | 19.2 | 19.2 | 19.46 | 18.91 | 4.87M |
| July 31, 2025 | 19 | 19.04 | 19.04 | 19.31 | 18.95 | 5.21M |
| July 30, 2025 | 19.35 | 19.15 | 19.15 | 19.41 | 18.9 | 5.56M |
| July 29, 2025 | 19.26 | 19.33 | 19.33 | 19.39 | 19.17 | 5.64M |
| July 28, 2025 | 19.51 | 19.43 | 19.43 | 19.65 | 19.2 | 10.53M |
| July 25, 2025 | 18.58 | 19.37 | 19.37 | 19.6 | 18.46 | 18.04M |
| July 24, 2025 | 18.55 | 18.53 | 18.53 | 18.61 | 18.38 | 6.08M |
| July 23, 2025 | 18.76 | 18.48 | 18.48 | 18.8 | 18.47 | 4.72M |
| July 22, 2025 | 19 | 18.82 | 18.82 | 19.06 | 18.68 | 4.65M |
| July 21, 2025 | 18.73 | 19 | 19 | 19.05 | 18.73 | 5.27M |
| July 18, 2025 | 18.88 | 18.86 | 18.86 | 19.01 | 18.72 | 3.97M |
| July 17, 2025 | 18.62 | 18.88 | 18.88 | 18.89 | 18.45 | 5.93M |
| July 16, 2025 | 18.6 | 18.62 | 18.62 | 18.8 | 18.48 | 4.58M |
| July 15, 2025 | 18.77 | 18.6 | 18.6 | 19.29 | 18.5 | 7.11M |
| July 14, 2025 | 18.6 | 18.77 | 18.77 | 18.77 | 18.4 | 3.72M |
| July 11, 2025 | 18.49 | 18.52 | 18.52 | 18.6 | 18.31 | 3.53M |
| July 10, 2025 | 18.5 | 18.49 | 18.49 | 18.56 | 18.3 | 4.35M |
| July 09, 2025 | 18.52 | 18.54 | 18.54 | 18.85 | 18.5 | 5.26M |
| July 08, 2025 | 18.26 | 18.52 | 18.52 | 18.57 | 18.16 | 3.89M |
| July 07, 2025 | 18.49 | 18.28 | 18.28 | 18.5 | 18.19 | 3.82M |
| July 04, 2025 | 18.98 | 18.51 | 18.51 | 19.02 | 18.47 | 4.71M |
| July 03, 2025 | 18.9 | 18.94 | 18.94 | 19.05 | 18.76 | 3.3M |
| July 02, 2025 | 19.14 | 18.85 | 18.85 | 19.15 | 18.74 | 5.88M |
| July 01, 2025 | 19.17 | 19.13 | 19.13 | 19.42 | 18.96 | 8.18M |
| June 30, 2025 | 18.71 | 19.15 | 19.15 | 19.24 | 18.71 | 7.78M |
| June 27, 2025 | 19.03 | 18.73 | 18.73 | 19.18 | 18.69 | 6.01M |
| June 26, 2025 | 18.93 | 18.73 | 18.73 | 18.97 | 18.67 | 6.6M |
| June 25, 2025 | 18.66 | 18.93 | 18.93 | 19.01 | 18.65 | 8.41M |
| June 24, 2025 | 18.54 | 18.74 | 18.74 | 18.77 | 18.46 | 8.35M |
| June 23, 2025 | 17.45 | 18.36 | 18.36 | 18.41 | 17.4 | 6.24M |
| June 20, 2025 | 18.05 | 17.72 | 17.72 | 18.44 | 17.71 | 6.35M |
| June 19, 2025 | 18.56 | 18.15 | 18.15 | 18.75 | 18.04 | 5.88M |
| June 18, 2025 | 18.35 | 18.7 | 18.7 | 18.73 | 18.18 | 9.21M |
| June 17, 2025 | 18.01 | 18.45 | 18.45 | 18.47 | 17.8 | 7.66M |
| June 16, 2025 | 17.49 | 17.96 | 17.96 | 18 | 17.38 | 4.9M |