18.02
-0.06(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18 | 18.08 | 18.08 | 18.08 | 17.81 | 3.68M |
| September 04, 2025 | 17.8 | 17.9 | 17.9 | 17.95 | 17.76 | 3.21M |
| September 03, 2025 | 18.05 | 17.88 | 17.88 | 18.12 | 17.8 | 3.69M |
| September 02, 2025 | 17.95 | 17.98 | 17.98 | 18.15 | 17.76 | 6.07M |
| September 01, 2025 | 17.73 | 17.92 | 17.92 | 17.98 | 17.63 | 3.56M |
| August 29, 2025 | 17.93 | 17.63 | 17.63 | 18.02 | 17.63 | 3.19M |
| August 28, 2025 | 17.81 | 17.98 | 17.98 | 18.06 | 17.5 | 5.44M |
| August 27, 2025 | 18.19 | 17.68 | 17.68 | 18.3 | 17.68 | 6.5M |
| August 26, 2025 | 18.13 | 18.22 | 18.22 | 18.48 | 18.06 | 4.62M |
| August 25, 2025 | 18.37 | 18.2 | 18.2 | 18.4 | 18.03 | 6.04M |
| August 22, 2025 | 18.29 | 18.35 | 18.35 | 18.42 | 17.99 | 4.49M |
| August 21, 2025 | 18.49 | 18.28 | 18.28 | 18.5 | 18.22 | 3.39M |
| August 20, 2025 | 18.6 | 18.41 | 18.41 | 18.61 | 18.24 | 5.49M |
| August 19, 2025 | 18.78 | 18.62 | 18.62 | 18.78 | 18.42 | 5.1M |
| August 18, 2025 | 18.84 | 18.65 | 18.65 | 18.97 | 18.47 | 8.31M |
| August 15, 2025 | 18.55 | 18.84 | 18.84 | 19.39 | 18.55 | 7.55M |
| August 14, 2025 | 19.22 | 18.49 | 18.49 | 19.45 | 18.44 | 7.38M |
| August 13, 2025 | 18.67 | 19.2 | 19.2 | 19.53 | 18.47 | 11.45M |
| August 12, 2025 | 19.32 | 18.89 | 18.89 | 19.79 | 18.66 | 10.8M |
| August 11, 2025 | 18.22 | 19.41 | 19.41 | 19.84 | 18.18 | 16.33M |
| August 08, 2025 | 18.05 | 18.24 | 18.24 | 18.34 | 17.96 | 4.22M |
| August 07, 2025 | 18.24 | 18.09 | 18.09 | 18.25 | 18 | 2.65M |
| August 06, 2025 | 18.38 | 18.18 | 18.18 | 18.39 | 18.09 | 3.3M |
| August 05, 2025 | 18.26 | 18.42 | 18.42 | 18.58 | 18.11 | 4.97M |
| August 04, 2025 | 18.09 | 18.25 | 18.25 | 18.29 | 18.01 | 2.59M |
| August 01, 2025 | 17.99 | 18.27 | 18.27 | 18.41 | 17.99 | 4.36M |
| July 31, 2025 | 18.25 | 18.04 | 18.04 | 18.4 | 17.92 | 4.77M |
| July 30, 2025 | 18.24 | 18.28 | 18.28 | 18.4 | 18.01 | 4.49M |
| July 29, 2025 | 18.17 | 18.24 | 18.24 | 18.35 | 18.12 | 3.62M |
| July 28, 2025 | 18.18 | 18.3 | 18.3 | 18.48 | 18.03 | 4.96M |
| July 25, 2025 | 17.97 | 18.18 | 18.18 | 18.32 | 17.83 | 4.54M |
| July 24, 2025 | 18 | 18.08 | 18.08 | 18.28 | 17.83 | 4.63M |
| July 23, 2025 | 18.39 | 18 | 18 | 18.45 | 17.96 | 6.39M |
| July 22, 2025 | 18.35 | 18.6 | 18.6 | 18.72 | 18.22 | 9.06M |
| July 21, 2025 | 17.7 | 18.32 | 18.32 | 18.77 | 17.64 | 9.42M |
| July 18, 2025 | 17.49 | 17.55 | 17.55 | 17.62 | 17.37 | 1.57M |
| July 17, 2025 | 17.3 | 17.55 | 17.55 | 17.65 | 17.2 | 2.71M |
| July 16, 2025 | 17.47 | 17.3 | 17.3 | 17.5 | 17.16 | 2.95M |
| July 15, 2025 | 18 | 17.3 | 17.3 | 18 | 17.15 | 4.67M |
| July 14, 2025 | 17.5 | 18 | 18 | 18.1 | 17.33 | 4.95M |
| July 11, 2025 | 18.24 | 17.5 | 17.5 | 18.24 | 17.5 | 5.48M |
| July 10, 2025 | 18.04 | 18.2 | 18.2 | 18.3 | 17.73 | 6.8M |
| July 09, 2025 | 17.48 | 18.04 | 18.04 | 18.43 | 17.3 | 8.78M |
| July 08, 2025 | 17.3 | 17.52 | 17.52 | 17.74 | 17.06 | 3.21M |
| July 07, 2025 | 17.05 | 17.22 | 17.22 | 17.24 | 17 | 1.83M |
| July 04, 2025 | 17.38 | 16.99 | 16.99 | 17.38 | 16.97 | 2.26M |
| July 03, 2025 | 17.06 | 17.32 | 17.32 | 17.33 | 16.95 | 3.03M |
| July 02, 2025 | 16.95 | 17.04 | 17.04 | 17.09 | 16.78 | 2.02M |
| July 01, 2025 | 17.11 | 16.94 | 16.94 | 17.24 | 16.84 | 2.25M |
| June 30, 2025 | 16.79 | 17.12 | 17.12 | 17.3 | 16.66 | 3.4M |
| June 27, 2025 | 16.5 | 16.74 | 16.74 | 16.84 | 16.45 | 2.61M |
| June 26, 2025 | 16.31 | 16.52 | 16.52 | 16.66 | 16.31 | 2.69M |
| June 25, 2025 | 16.24 | 16.3 | 16.3 | 16.39 | 16.12 | 1.75M |
| June 24, 2025 | 15.89 | 16.25 | 16.25 | 16.32 | 15.89 | 2.22M |
| June 23, 2025 | 15.69 | 15.89 | 15.89 | 16.06 | 15.66 | 2.17M |
| June 20, 2025 | 15.99 | 15.81 | 15.81 | 16.2 | 15.52 | 1.66M |
| June 19, 2025 | 16.6 | 15.99 | 15.99 | 16.6 | 15.94 | 2.12M |
| June 18, 2025 | 16.33 | 16.44 | 16.44 | 16.53 | 16.28 | 1.45M |
| June 17, 2025 | 16.41 | 16.43 | 16.43 | 16.69 | 16.27 | 2.38M |
| June 16, 2025 | 16.53 | 16.43 | 16.4 | 16.72 | 16.39 | 2.2M |