18.40
-0.22(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 18.61 | 18.4 | 18.4 | 18.79 | 18.4 | 8.04M |
| September 11, 2025 | 18.18 | 18.62 | 18.62 | 18.67 | 17.83 | 10.35M |
| September 10, 2025 | 18.5 | 18.16 | 18.16 | 18.72 | 18.1 | 8.77M |
| September 09, 2025 | 19.02 | 18.63 | 18.63 | 19.24 | 18.51 | 12.57M |
| September 08, 2025 | 17.85 | 18.94 | 18.94 | 19.48 | 17.68 | 22.31M |
| September 05, 2025 | 17.33 | 17.54 | 17.54 | 17.58 | 17.06 | 5.84M |
| September 04, 2025 | 17.7 | 17.28 | 17.28 | 17.85 | 17.01 | 8.77M |
| September 03, 2025 | 18.13 | 17.68 | 17.68 | 18.35 | 17.58 | 6.91M |
| September 02, 2025 | 18.71 | 18.13 | 18.13 | 18.81 | 17.99 | 10.65M |
| September 01, 2025 | 19.03 | 18.83 | 18.83 | 19.38 | 18.74 | 8.74M |
| August 29, 2025 | 19.34 | 19.02 | 19.02 | 19.34 | 18.88 | 10.45M |
| August 28, 2025 | 18.8 | 19.35 | 19.35 | 19.43 | 18.54 | 15.47M |
| August 27, 2025 | 19.44 | 18.9 | 18.9 | 19.7 | 18.9 | 15.51M |
| August 26, 2025 | 19.36 | 19.42 | 19.42 | 19.8 | 19.19 | 16.24M |
| August 25, 2025 | 19.83 | 19.44 | 19.44 | 20.2 | 19.26 | 24.7M |
| August 22, 2025 | 18.89 | 19.32 | 19.32 | 19.37 | 18.65 | 23.05M |
| August 21, 2025 | 18.45 | 18.96 | 18.96 | 18.96 | 18.43 | 24.34M |
| August 20, 2025 | 18.24 | 18.36 | 18.36 | 18.36 | 17.97 | 10.14M |
| August 19, 2025 | 18.25 | 18.32 | 18.32 | 18.62 | 18.18 | 12.74M |
| August 18, 2025 | 18.16 | 18.32 | 18.32 | 18.44 | 18.01 | 12.22M |
| August 15, 2025 | 17.73 | 18.03 | 18.03 | 18.14 | 17.73 | 9.19M |
| August 14, 2025 | 18.08 | 17.8 | 17.8 | 18.28 | 17.77 | 12.1M |
| August 13, 2025 | 18.17 | 18.06 | 18.06 | 18.22 | 17.96 | 10.31M |
| August 12, 2025 | 18.25 | 18.14 | 18.14 | 18.25 | 17.96 | 9.27M |
| August 11, 2025 | 18 | 18.08 | 18.08 | 18.14 | 17.94 | 9.89M |
| August 08, 2025 | 18.35 | 17.98 | 17.98 | 18.35 | 17.92 | 10.99M |
| August 07, 2025 | 18.59 | 18.39 | 18.39 | 18.59 | 18.13 | 15.22M |
| August 06, 2025 | 17.66 | 18.44 | 18.44 | 18.45 | 17.62 | 20.75M |
| August 05, 2025 | 18.01 | 17.7 | 17.7 | 18.03 | 17.66 | 16.94M |
| August 04, 2025 | 17.68 | 18.11 | 18.11 | 18.13 | 17.55 | 15.03M |
| August 01, 2025 | 17.44 | 17.7 | 17.7 | 17.72 | 17.2 | 13.43M |
| July 31, 2025 | 17.2 | 17.26 | 17.26 | 17.66 | 17.19 | 8.77M |
| July 30, 2025 | 17.57 | 17.31 | 17.31 | 17.58 | 17.16 | 6.67M |
| July 29, 2025 | 17.27 | 17.57 | 17.57 | 17.58 | 17.06 | 7.32M |
| July 28, 2025 | 17.39 | 17.28 | 17.28 | 17.46 | 17.16 | 5.55M |
| July 25, 2025 | 17.2 | 17.38 | 17.38 | 17.41 | 17.15 | 6.5M |
| July 24, 2025 | 17.1 | 17.23 | 17.23 | 17.26 | 17.07 | 6.27M |
| July 23, 2025 | 17.13 | 17.1 | 17.1 | 17.28 | 17.07 | 5.47M |
| July 22, 2025 | 17.3 | 17.17 | 17.17 | 17.34 | 17.11 | 4.57M |
| July 21, 2025 | 17.41 | 17.34 | 17.34 | 17.49 | 17.19 | 4.94M |
| July 18, 2025 | 17.37 | 17.39 | 17.39 | 17.54 | 17.28 | 5.73M |
| July 17, 2025 | 17.23 | 17.32 | 17.32 | 17.48 | 17.05 | 5.62M |
| July 16, 2025 | 17.06 | 17.21 | 17.21 | 17.34 | 16.98 | 6.45M |
| July 15, 2025 | 16.89 | 17.13 | 17.13 | 17.14 | 16.7 | 9.73M |
| July 14, 2025 | 17.45 | 17.15 | 17.15 | 17.49 | 17.04 | 6.31M |
| July 11, 2025 | 17.01 | 17.34 | 17.34 | 17.48 | 16.88 | 9.49M |
| July 10, 2025 | 16.92 | 17.03 | 17.03 | 17.15 | 16.89 | 5.26M |
| July 09, 2025 | 16.96 | 16.98 | 16.98 | 17.09 | 16.89 | 4.53M |
| July 08, 2025 | 16.64 | 16.98 | 16.98 | 17 | 16.58 | 5.17M |
| July 07, 2025 | 16.6 | 16.65 | 16.65 | 16.79 | 16.6 | 3.17M |
| July 04, 2025 | 16.74 | 16.69 | 16.69 | 16.92 | 16.48 | 4.95M |
| July 03, 2025 | 16.72 | 16.79 | 16.79 | 16.92 | 16.7 | 3.76M |
| July 02, 2025 | 16.88 | 16.71 | 16.71 | 16.92 | 16.57 | 4.35M |
| July 01, 2025 | 17.16 | 16.92 | 16.92 | 17.19 | 16.74 | 5.71M |
| June 30, 2025 | 17.03 | 17.15 | 17.15 | 17.2 | 17.01 | 5.46M |
| June 27, 2025 | 17.18 | 17.03 | 17.03 | 17.38 | 16.99 | 6.19M |
| June 26, 2025 | 17.1 | 17.13 | 17.13 | 17.4 | 17.01 | 7.55M |
| June 25, 2025 | 16.83 | 17.1 | 17.1 | 17.13 | 16.67 | 7.52M |
| June 24, 2025 | 16.52 | 16.81 | 16.81 | 16.82 | 16.5 | 5.81M |
| June 23, 2025 | 15.85 | 16.52 | 16.52 | 16.53 | 15.79 | 5.72M |