18.26
-0.71(-3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 19 | 18.26 | 18.26 | 19 | 18.02 | 16.17M |
| September 08, 2025 | 18.63 | 18.97 | 18.97 | 19.42 | 18.58 | 20.13M |
| September 05, 2025 | 18.61 | 18.79 | 18.79 | 18.88 | 18.01 | 15.59M |
| September 04, 2025 | 18.79 | 18.62 | 18.62 | 19.2 | 18.15 | 19.29M |
| September 03, 2025 | 19.3 | 18.56 | 18.56 | 19.42 | 18.5 | 15.74M |
| September 02, 2025 | 20.37 | 19.22 | 19.22 | 20.37 | 19.11 | 26.15M |
| September 01, 2025 | 20.1 | 20.38 | 20.38 | 20.58 | 20.02 | 23.46M |
| August 29, 2025 | 20.39 | 19.99 | 19.99 | 20.6 | 19.88 | 24.96M |
| August 28, 2025 | 20.6 | 20.39 | 20.39 | 20.87 | 19.79 | 32.73M |
| August 27, 2025 | 22 | 20.75 | 20.75 | 22.01 | 20.69 | 42.17M |
| August 26, 2025 | 22.09 | 22.23 | 22.23 | 22.87 | 21.6 | 47.22M |
| August 25, 2025 | 23.24 | 22.38 | 22.38 | 24.55 | 22.05 | 74.61M |
| August 22, 2025 | 20.17 | 23.72 | 23.72 | 25.66 | 20.17 | 87.72M |
| August 21, 2025 | 19.73 | 21.65 | 21.65 | 22.96 | 19.7 | 92.54M |
| August 20, 2025 | 19.8 | 19.13 | 19.13 | 19.89 | 18.38 | 58.48M |
| August 19, 2025 | 20.14 | 20.12 | 20.12 | 22.27 | 19.85 | 85.12M |
| August 18, 2025 | 18.55 | 21.25 | 21.25 | 21.25 | 18.3 | 99.7M |
| August 15, 2025 | 15.32 | 17.71 | 17.71 | 17.71 | 14.96 | 67.54M |
| August 14, 2025 | 14.78 | 14.76 | 14.76 | 15.65 | 14.7 | 26.09M |
| August 13, 2025 | 14.79 | 14.65 | 14.65 | 14.86 | 14.57 | 10.28M |
| August 12, 2025 | 14.94 | 14.83 | 14.83 | 15 | 14.64 | 10.47M |
| August 11, 2025 | 14.94 | 15 | 15 | 15.11 | 14.88 | 10.47M |
| August 08, 2025 | 15.46 | 14.94 | 14.94 | 15.47 | 14.84 | 14.51M |
| August 07, 2025 | 15.47 | 15.46 | 15.46 | 15.7 | 15.28 | 17.11M |
| August 06, 2025 | 14.8 | 15.61 | 15.61 | 15.81 | 14.63 | 29.54M |
| August 05, 2025 | 14.52 | 14.95 | 14.95 | 15.03 | 14.5 | 17.78M |
| August 04, 2025 | 14.37 | 14.55 | 14.55 | 14.57 | 14.34 | 6.17M |
| August 01, 2025 | 14.36 | 14.54 | 14.54 | 14.55 | 14.15 | 9.03M |
| July 31, 2025 | 14.41 | 14.31 | 14.31 | 14.68 | 14.24 | 8.82M |
| July 30, 2025 | 14.83 | 14.4 | 14.4 | 14.83 | 14.22 | 13.14M |
| July 29, 2025 | 14.86 | 14.8 | 14.8 | 14.97 | 14.54 | 14.31M |
| July 28, 2025 | 14.91 | 14.97 | 14.97 | 15.03 | 14.83 | 11.49M |
| July 25, 2025 | 15.16 | 15.03 | 15.03 | 15.28 | 14.8 | 18.82M |
| July 24, 2025 | 15.27 | 15.33 | 15.33 | 15.52 | 15.15 | 23.86M |
| July 23, 2025 | 16.03 | 15.45 | 15.45 | 16.49 | 15.41 | 37.43M |
| July 22, 2025 | 15.5 | 16.44 | 16.44 | 17.15 | 15.37 | 50.07M |
| July 21, 2025 | 15.23 | 15.58 | 15.58 | 16.7 | 15.22 | 42.93M |
| July 18, 2025 | 15.11 | 15 | 15 | 15.14 | 14.84 | 13.82M |
| July 17, 2025 | 14.48 | 15.11 | 15.11 | 15.45 | 14.46 | 24.43M |
| July 16, 2025 | 14.82 | 14.54 | 14.54 | 14.88 | 14.5 | 11.68M |
| July 15, 2025 | 14.61 | 15 | 15 | 15.28 | 14.18 | 20.86M |
| July 14, 2025 | 15.38 | 14.83 | 14.83 | 15.5 | 14.79 | 18.39M |
| July 11, 2025 | 14.49 | 14.88 | 14.88 | 14.93 | 14.44 | 16.5M |
| July 10, 2025 | 14.61 | 14.46 | 14.46 | 14.78 | 14.36 | 14.9M |
| July 09, 2025 | 15.23 | 14.69 | 14.69 | 15.23 | 14.68 | 18.4M |
| July 08, 2025 | 15.01 | 15.14 | 15.14 | 15.23 | 14.84 | 17.8M |
| July 07, 2025 | 14.69 | 15.15 | 15.15 | 15.26 | 14.6 | 21.05M |
| July 04, 2025 | 14.86 | 14.98 | 14.98 | 15.59 | 14.82 | 30.9M |
| July 03, 2025 | 14.8 | 14.86 | 14.86 | 14.93 | 14.7 | 14.24M |
| July 02, 2025 | 15.05 | 14.94 | 14.94 | 15.2 | 14.76 | 17.99M |
| July 01, 2025 | 15.78 | 15.23 | 15.23 | 15.86 | 15.08 | 29.67M |
| June 30, 2025 | 15.88 | 15.81 | 15.81 | 16.12 | 15.52 | 37.48M |
| June 27, 2025 | 16.3 | 15.8 | 15.8 | 17.1 | 15.72 | 63.63M |
| June 26, 2025 | 14.63 | 17.15 | 17.15 | 17.15 | 14.6 | 63.65M |
| June 25, 2025 | 13.85 | 14.29 | 14.29 | 14.36 | 13.75 | 22.08M |
| June 24, 2025 | 13.81 | 13.99 | 13.99 | 14.2 | 13.61 | 20.86M |
| June 23, 2025 | 13.13 | 13.84 | 13.84 | 13.88 | 13.05 | 21.39M |
| June 20, 2025 | 12.83 | 13.33 | 13.33 | 13.8 | 12.32 | 20.24M |
| June 19, 2025 | 13.62 | 12.87 | 12.87 | 13.62 | 12.86 | 11.66M |
| June 18, 2025 | 13.4 | 13.55 | 13.55 | 13.68 | 13.31 | 12.39M |