18.70
+0.12(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.62 | 18.7 | 18.7 | 19.04 | 18.37 | 2.57M |
| September 25, 2025 | 18.81 | 18.58 | 18.58 | 18.86 | 18.31 | 3.17M |
| September 24, 2025 | 19.01 | 18.86 | 18.86 | 19.25 | 18.82 | 1.91M |
| September 23, 2025 | 18.76 | 19.09 | 19.09 | 19.38 | 17.93 | 4.68M |
| September 22, 2025 | 19.22 | 18.93 | 18.93 | 19.32 | 18.79 | 2.17M |
| September 19, 2025 | 20.22 | 19.22 | 19.22 | 20.22 | 19.08 | 2.51M |
| September 18, 2025 | 20.12 | 19.39 | 19.39 | 20.13 | 19.11 | 6.1M |
| September 17, 2025 | 20.32 | 20.14 | 20.14 | 20.47 | 20.13 | 3.36M |
| September 16, 2025 | 20.39 | 20.45 | 20.45 | 20.56 | 19.9 | 5.03M |
| September 15, 2025 | 19.97 | 20.4 | 20.4 | 20.55 | 19.75 | 5.43M |
| September 12, 2025 | 20.22 | 19.93 | 19.93 | 21.09 | 19.93 | 5.75M |
| September 11, 2025 | 20.06 | 20.32 | 20.32 | 20.33 | 19.78 | 5.9M |
| September 10, 2025 | 19.9 | 20.23 | 20.23 | 20.29 | 19.65 | 4.84M |
| September 09, 2025 | 20.12 | 19.95 | 19.95 | 20.43 | 19.79 | 4.66M |
| September 08, 2025 | 20.12 | 20.23 | 20.23 | 20.49 | 19.91 | 5.46M |
| September 05, 2025 | 19.74 | 19.98 | 19.98 | 19.98 | 19.43 | 4.52M |
| September 04, 2025 | 19.45 | 19.82 | 19.82 | 19.99 | 19.24 | 4.98M |
| September 03, 2025 | 20.18 | 19.45 | 19.45 | 20.29 | 19.31 | 5.41M |
| September 02, 2025 | 19.6 | 20.19 | 20.19 | 20.3 | 19.4 | 6.98M |
| September 01, 2025 | 19.92 | 19.74 | 19.74 | 19.95 | 19.58 | 4.09M |
| August 29, 2025 | 19.26 | 19.89 | 19.89 | 20.24 | 19.26 | 7.97M |
| August 28, 2025 | 19.43 | 19.25 | 19.25 | 19.59 | 18.7 | 6.03M |
| August 27, 2025 | 20.32 | 19.48 | 19.48 | 20.43 | 19.47 | 7.06M |
| August 26, 2025 | 19.38 | 20.35 | 20.35 | 21.2 | 19.37 | 11.84M |
| August 25, 2025 | 18.96 | 19.39 | 19.39 | 19.39 | 18.95 | 5.72M |
| August 22, 2025 | 18.92 | 18.97 | 18.97 | 19 | 18.81 | 3.33M |
| August 21, 2025 | 19.03 | 19.06 | 19.06 | 19.68 | 18.88 | 7.44M |
| August 20, 2025 | 18.78 | 18.93 | 18.93 | 18.94 | 18.59 | 3.82M |
| August 19, 2025 | 19.35 | 18.85 | 18.85 | 19.37 | 18.53 | 8.77M |
| August 18, 2025 | 19.22 | 19.65 | 19.65 | 19.82 | 19.15 | 3.67M |
| August 15, 2025 | 19.04 | 19.28 | 19.28 | 19.3 | 19.04 | 2.02M |
| August 14, 2025 | 19.51 | 19.03 | 19.03 | 19.54 | 19 | 4.05M |
| August 13, 2025 | 19.36 | 19.57 | 19.57 | 19.7 | 19.25 | 4.63M |
| August 12, 2025 | 19.56 | 19.32 | 19.32 | 19.56 | 19.17 | 2.27M |
| August 11, 2025 | 18.94 | 19.4 | 19.4 | 19.62 | 18.91 | 4.02M |
| August 08, 2025 | 19.13 | 18.95 | 18.95 | 19.16 | 18.81 | 2.63M |
| August 07, 2025 | 19.1 | 19.16 | 19.16 | 19.7 | 19.1 | 3.66M |
| August 06, 2025 | 19.19 | 19.2 | 19.2 | 19.34 | 19.03 | 2.92M |
| August 05, 2025 | 19.29 | 19.19 | 19.19 | 19.44 | 19.15 | 2.05M |
| August 04, 2025 | 18.98 | 19.2 | 19.2 | 19.23 | 18.9 | 2.01M |
| August 01, 2025 | 18.9 | 19.15 | 19.15 | 19.26 | 18.88 | 2.34M |
| July 31, 2025 | 19.3 | 18.95 | 18.95 | 19.38 | 18.9 | 4.41M |
| July 30, 2025 | 19.51 | 19.47 | 19.47 | 20.13 | 19.36 | 4.5M |
| July 29, 2025 | 20.2 | 19.53 | 19.53 | 20.28 | 19.4 | 4.29M |
| July 28, 2025 | 19.05 | 19.81 | 19.81 | 19.99 | 19.05 | 7.45M |
| July 25, 2025 | 19.53 | 19.18 | 19.18 | 19.53 | 19.16 | 3.42M |
| July 24, 2025 | 19.05 | 19.46 | 19.46 | 19.55 | 19 | 3.97M |
| July 23, 2025 | 19.5 | 19.05 | 19.05 | 19.6 | 19.02 | 5.58M |
| July 22, 2025 | 19.43 | 19.55 | 19.55 | 19.78 | 19.05 | 8.18M |
| July 21, 2025 | 19.5 | 19.43 | 19.43 | 19.79 | 19.18 | 8.8M |
| July 18, 2025 | 19.04 | 18.88 | 18.88 | 19.17 | 18.73 | 2.46M |
| July 17, 2025 | 18.51 | 18.93 | 18.93 | 19.08 | 18.5 | 3.88M |
| July 16, 2025 | 18.46 | 18.56 | 18.56 | 18.59 | 18.4 | 1.79M |
| July 15, 2025 | 18.99 | 18.5 | 18.5 | 19 | 18.25 | 3.38M |
| July 14, 2025 | 18.78 | 18.93 | 18.93 | 19.03 | 18.71 | 2.49M |
| July 11, 2025 | 18.74 | 18.78 | 18.78 | 18.92 | 18.51 | 2.56M |
| July 10, 2025 | 18.58 | 18.74 | 18.74 | 18.77 | 18.39 | 2.58M |
| July 09, 2025 | 18.79 | 18.62 | 18.62 | 18.92 | 18.53 | 2.79M |
| July 08, 2025 | 18.44 | 18.86 | 18.86 | 19.38 | 18.44 | 4.45M |
| July 07, 2025 | 18.2 | 18.5 | 18.5 | 18.64 | 18.2 | 2.18M |