17.94
-0.21(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.78 | 17.98 | 17.98 | 17.99 | 17.63 | 4.54M |
| September 04, 2025 | 17.85 | 17.68 | 17.68 | 17.99 | 17.44 | 6.21M |
| September 03, 2025 | 18.79 | 17.84 | 17.84 | 18.86 | 17.8 | 7.64M |
| September 02, 2025 | 19.08 | 18.74 | 18.74 | 19.08 | 18.45 | 6.39M |
| September 01, 2025 | 19.15 | 19.1 | 19.1 | 19.28 | 18.9 | 6.38M |
| August 29, 2025 | 19 | 19.15 | 19.15 | 19.28 | 18.83 | 7.52M |
| August 28, 2025 | 19.1 | 19.14 | 19.14 | 19.29 | 18.28 | 10.64M |
| August 27, 2025 | 19.81 | 19.09 | 19.09 | 19.88 | 19.08 | 11.36M |
| August 26, 2025 | 20.1 | 19.88 | 19.88 | 20.1 | 19.72 | 8.07M |
| August 25, 2025 | 19.84 | 20.14 | 20.14 | 20.14 | 19.75 | 12.69M |
| August 22, 2025 | 19.74 | 19.84 | 19.84 | 19.85 | 19.49 | 8.35M |
| August 21, 2025 | 20.01 | 19.71 | 19.71 | 20.04 | 19.55 | 9.74M |
| August 20, 2025 | 20.01 | 20.02 | 20.02 | 20.07 | 19.61 | 12.03M |
| August 19, 2025 | 20.51 | 20.18 | 20.18 | 20.76 | 20.09 | 13.18M |
| August 18, 2025 | 19.82 | 20.37 | 20.37 | 20.49 | 19.81 | 16.07M |
| August 15, 2025 | 19.9 | 19.82 | 19.82 | 19.95 | 19.76 | 11.59M |
| August 14, 2025 | 20.54 | 19.85 | 19.85 | 20.7 | 19.85 | 19.09M |
| August 13, 2025 | 20.43 | 20.9 | 20.9 | 21.16 | 20.41 | 20.7M |
| August 12, 2025 | 20.44 | 20.63 | 20.63 | 21.16 | 20.15 | 16.84M |
| August 11, 2025 | 20.43 | 20.45 | 20.45 | 20.67 | 20.21 | 13.24M |
| August 08, 2025 | 20.21 | 20.62 | 20.62 | 20.95 | 20.21 | 19.23M |
| August 07, 2025 | 20.51 | 20.35 | 20.35 | 20.6 | 20.1 | 15.01M |
| August 06, 2025 | 19.97 | 20.56 | 20.56 | 20.97 | 19.96 | 25.12M |
| August 05, 2025 | 19.75 | 20 | 20 | 20.21 | 19.72 | 14.06M |
| August 04, 2025 | 18.91 | 19.66 | 19.66 | 19.68 | 18.9 | 12.07M |
| August 01, 2025 | 19.75 | 19.03 | 19.03 | 19.75 | 18.78 | 14.94M |
| July 31, 2025 | 20 | 19.6 | 19.6 | 20.22 | 19.59 | 16.36M |
| July 30, 2025 | 20.24 | 20.41 | 20.41 | 20.75 | 20.06 | 21.34M |
| July 29, 2025 | 19.53 | 20.31 | 20.31 | 20.38 | 19.51 | 23.56M |
| July 28, 2025 | 19.41 | 19.62 | 19.62 | 19.68 | 19.3 | 10.23M |
| July 25, 2025 | 19.41 | 19.42 | 19.42 | 19.6 | 19.2 | 9.96M |
| July 24, 2025 | 19.33 | 19.53 | 19.53 | 19.56 | 19.23 | 9.97M |
| July 23, 2025 | 20.14 | 19.31 | 19.31 | 20.15 | 19.2 | 20.46M |
| July 22, 2025 | 19.75 | 20.47 | 20.47 | 20.99 | 19.7 | 26.57M |
| July 21, 2025 | 19.71 | 19.94 | 19.94 | 19.99 | 19.62 | 15.85M |
| July 18, 2025 | 19.55 | 19.69 | 19.69 | 19.84 | 19.38 | 14.89M |
| July 17, 2025 | 19.45 | 19.66 | 19.66 | 19.74 | 19.32 | 16.5M |
| July 16, 2025 | 19.53 | 19.59 | 19.59 | 19.93 | 19.3 | 17.19M |
| July 15, 2025 | 20.26 | 19.55 | 19.55 | 20.8 | 19.28 | 27.44M |
| July 14, 2025 | 20.7 | 20.52 | 20.52 | 21.18 | 20.47 | 28.14M |
| July 11, 2025 | 20.54 | 21.45 | 21.45 | 22.99 | 20.4 | 51.32M |
| July 10, 2025 | 20.35 | 21.5 | 21.5 | 21.81 | 19.89 | 50.28M |
| July 09, 2025 | 21.3 | 20.74 | 20.74 | 22.17 | 20.45 | 49.43M |
| July 08, 2025 | 20.42 | 21.95 | 21.95 | 22.02 | 19.88 | 70.42M |
| July 07, 2025 | 17.58 | 21.1 | 21.1 | 21.1 | 17.55 | 65.24M |
| July 04, 2025 | 18.1 | 17.58 | 17.58 | 18.24 | 17.51 | 13.12M |
| July 03, 2025 | 18.26 | 18.21 | 18.21 | 18.86 | 18.08 | 18.73M |
| July 02, 2025 | 18.95 | 18.54 | 18.54 | 19.95 | 18.2 | 31.56M |
| July 01, 2025 | 17.77 | 18.95 | 18.95 | 19.95 | 17.66 | 30.7M |
| June 30, 2025 | 17.5 | 17.81 | 17.81 | 17.92 | 17.46 | 11.42M |
| June 27, 2025 | 17.62 | 17.5 | 17.5 | 17.85 | 17.4 | 12.49M |
| June 26, 2025 | 17.51 | 17.62 | 17.62 | 18.47 | 17.47 | 22.57M |
| June 25, 2025 | 17.13 | 17.71 | 17.71 | 17.79 | 17.03 | 17.35M |
| June 24, 2025 | 17.03 | 17.15 | 17.15 | 17.36 | 16.77 | 12.81M |
| June 23, 2025 | 17.11 | 17.4 | 17.4 | 17.49 | 17.05 | 13.1M |
| June 20, 2025 | 16.78 | 17.45 | 17.45 | 17.56 | 16.48 | 20.12M |
| June 19, 2025 | 16.71 | 17.05 | 17.05 | 17.56 | 16.21 | 15.73M |
| June 18, 2025 | 16.72 | 16.73 | 16.73 | 16.87 | 16.63 | 5.84M |
| June 17, 2025 | 16.55 | 16.77 | 16.77 | 16.77 | 16.45 | 5.67M |
| June 16, 2025 | 16.54 | 16.61 | 16.61 | 16.68 | 16.31 | 5.45M |