18.26
+0.1(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.48 | 18.16 | 18.16 | 18.18 | 17.31 | 5.66M |
| September 04, 2025 | 17.31 | 17.33 | 17.33 | 18 | 17.09 | 4.94M |
| September 03, 2025 | 17.98 | 17.38 | 17.38 | 18.07 | 17.33 | 3.83M |
| September 02, 2025 | 18.45 | 17.97 | 17.97 | 18.74 | 17.65 | 4.86M |
| September 01, 2025 | 18.49 | 18.57 | 18.57 | 18.83 | 18.35 | 3.47M |
| August 29, 2025 | 18.83 | 18.41 | 18.41 | 18.9 | 18.35 | 3.9M |
| August 28, 2025 | 18.69 | 18.92 | 18.92 | 19.34 | 17.98 | 6.47M |
| August 27, 2025 | 19.6 | 18.88 | 18.88 | 19.88 | 18.84 | 5.78M |
| August 26, 2025 | 19.68 | 19.65 | 19.65 | 20.1 | 19.46 | 5.34M |
| August 25, 2025 | 20.18 | 19.81 | 19.81 | 20.18 | 19.63 | 5.58M |
| August 22, 2025 | 19.99 | 19.96 | 19.96 | 20.2 | 19.86 | 3.76M |
| August 21, 2025 | 20.21 | 20.01 | 20.01 | 20.34 | 19.86 | 4.12M |
| August 20, 2025 | 20.22 | 20.09 | 20.09 | 20.3 | 19.88 | 5.2M |
| August 19, 2025 | 20.48 | 20.3 | 20.3 | 21.07 | 20.14 | 7.7M |
| August 18, 2025 | 19.91 | 20.48 | 20.48 | 20.76 | 19.62 | 10.09M |
| August 15, 2025 | 19.22 | 19.86 | 19.86 | 20.22 | 19.15 | 10.41M |
| August 14, 2025 | 19.41 | 19.36 | 19.36 | 19.58 | 19 | 5.81M |
| August 13, 2025 | 19.43 | 19.41 | 19.41 | 19.82 | 19.25 | 5.46M |
| August 12, 2025 | 19.64 | 19.41 | 19.41 | 20.15 | 19.34 | 7.2M |
| August 11, 2025 | 18.79 | 19.55 | 19.55 | 19.82 | 18.79 | 8.05M |
| August 08, 2025 | 18.77 | 18.8 | 18.8 | 19 | 18.57 | 2.9M |
| August 07, 2025 | 18.99 | 18.77 | 18.77 | 18.99 | 18.69 | 3.6M |
| August 06, 2025 | 18.8 | 18.95 | 18.95 | 19.02 | 18.8 | 3.73M |
| August 05, 2025 | 18.75 | 18.91 | 18.91 | 18.94 | 18.62 | 4.55M |
| August 04, 2025 | 18.43 | 18.73 | 18.73 | 18.74 | 18.23 | 5.04M |
| August 01, 2025 | 17.91 | 18.57 | 18.57 | 18.72 | 17.83 | 7.12M |
| July 31, 2025 | 17.87 | 18.02 | 18.02 | 18.5 | 17.87 | 5.88M |
| July 30, 2025 | 18.44 | 17.95 | 17.95 | 18.45 | 17.75 | 4.18M |
| July 29, 2025 | 18.17 | 18.44 | 18.44 | 18.55 | 17.9 | 5.61M |
| July 28, 2025 | 17.96 | 18.17 | 18.17 | 18.22 | 17.77 | 3.8M |
| July 25, 2025 | 17.73 | 17.8 | 17.8 | 17.86 | 17.56 | 2.49M |
| July 24, 2025 | 17.58 | 17.78 | 17.78 | 17.85 | 17.54 | 2.46M |
| July 23, 2025 | 17.92 | 17.58 | 17.58 | 17.93 | 17.49 | 3.99M |
| July 22, 2025 | 18.18 | 17.92 | 17.92 | 18.28 | 17.86 | 3.92M |
| July 21, 2025 | 18.13 | 18.16 | 18.16 | 18.38 | 18.03 | 3.56M |
| July 18, 2025 | 18.19 | 18.12 | 18.12 | 18.37 | 18.03 | 3.25M |
| July 17, 2025 | 18.1 | 18.12 | 18.12 | 18.18 | 17.92 | 3.47M |
| July 16, 2025 | 18.22 | 18.07 | 18.07 | 18.56 | 18.03 | 3.98M |
| July 15, 2025 | 18.42 | 18.21 | 18.21 | 18.53 | 18.09 | 4.2M |
| July 14, 2025 | 18.35 | 18.54 | 18.54 | 18.79 | 18.1 | 5.23M |
| July 11, 2025 | 18.57 | 18.35 | 18.35 | 18.89 | 18.18 | 6.19M |
| July 10, 2025 | 19.14 | 18.78 | 18.78 | 19.39 | 18.7 | 6.89M |
| July 09, 2025 | 18.97 | 19.05 | 19.05 | 19.44 | 18.82 | 12.59M |
| July 08, 2025 | 18.95 | 19.05 | 19.05 | 19.82 | 18.58 | 17.26M |
| July 07, 2025 | 18 | 18.57 | 18.57 | 19 | 17.91 | 9.62M |
| July 04, 2025 | 18 | 18.01 | 18.01 | 18.4 | 17.91 | 5.96M |
| July 03, 2025 | 18.15 | 18.07 | 18.07 | 18.2 | 17.87 | 3.15M |
| July 02, 2025 | 18.1 | 18.03 | 18.03 | 18.11 | 17.83 | 3.26M |
| July 01, 2025 | 18.3 | 18.14 | 18.14 | 18.34 | 17.8 | 5.23M |
| June 30, 2025 | 18.17 | 18.34 | 18.34 | 18.42 | 18.05 | 6.97M |
| June 27, 2025 | 17.9 | 18.3 | 18.3 | 18.39 | 17.9 | 9.13M |
| June 26, 2025 | 18.03 | 17.88 | 17.88 | 18.17 | 17.8 | 5.05M |
| June 25, 2025 | 18.1 | 18.03 | 18.03 | 18.14 | 17.73 | 7.4M |
| June 24, 2025 | 17.24 | 18.09 | 18.09 | 18.25 | 17.18 | 9.91M |
| June 23, 2025 | 16.58 | 17.13 | 17.13 | 17.13 | 16.47 | 4.34M |
| June 20, 2025 | 16.76 | 16.66 | 16.66 | 17.48 | 16.63 | 4.67M |
| June 19, 2025 | 17.24 | 16.86 | 16.86 | 17.7 | 16.84 | 6.31M |
| June 18, 2025 | 17.07 | 17.24 | 17.24 | 17.38 | 16.98 | 3.56M |
| June 17, 2025 | 17.08 | 17.27 | 17.27 | 17.48 | 17.04 | 3.51M |
| June 16, 2025 | 16.76 | 17.24 | 17.24 | 17.35 | 16.61 | 4.16M |