18.46
-0.46(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.75 | 18.92 | 18.92 | 18.95 | 18.23 | 5.67M |
| September 04, 2025 | 18.35 | 18.6 | 18.6 | 18.89 | 18.29 | 7.29M |
| September 03, 2025 | 19.14 | 18.35 | 18.35 | 19.3 | 18.34 | 7.48M |
| September 02, 2025 | 19.55 | 19.14 | 19.14 | 19.63 | 19.02 | 7.13M |
| September 01, 2025 | 19.21 | 19.49 | 19.49 | 19.56 | 19.11 | 6.81M |
| August 29, 2025 | 19.92 | 19.21 | 19.21 | 19.92 | 19.18 | 8.16M |
| August 28, 2025 | 19.24 | 19.79 | 19.79 | 19.89 | 18.55 | 12.34M |
| August 27, 2025 | 19.85 | 19.24 | 19.24 | 20.08 | 19.23 | 11.27M |
| August 26, 2025 | 20.37 | 19.96 | 19.96 | 20.86 | 19.91 | 15.94M |
| August 25, 2025 | 20.25 | 20.35 | 20.35 | 20.59 | 20.18 | 13.71M |
| August 22, 2025 | 20.8 | 20.49 | 20.49 | 21.2 | 20.32 | 18.82M |
| August 21, 2025 | 22.02 | 21.34 | 21.34 | 24.66 | 21.09 | 35.96M |
| August 20, 2025 | 19.78 | 20.7 | 20.7 | 20.7 | 19.5 | 15.67M |
| August 19, 2025 | 19.65 | 20.16 | 20.16 | 20.37 | 19.43 | 14.58M |
| August 18, 2025 | 19.48 | 19.6 | 19.6 | 19.78 | 19.39 | 7.88M |
| August 15, 2025 | 19.21 | 19.38 | 19.38 | 19.41 | 19.1 | 5.39M |
| August 14, 2025 | 19.74 | 19.2 | 19.2 | 19.83 | 19.13 | 8.58M |
| August 13, 2025 | 19.85 | 19.89 | 19.89 | 20.15 | 19.52 | 9.98M |
| August 12, 2025 | 20 | 19.79 | 19.79 | 20.4 | 19.64 | 12.95M |
| August 11, 2025 | 19.54 | 20.16 | 20.16 | 20.76 | 19.26 | 20.34M |
| August 08, 2025 | 19.21 | 19.2 | 19.2 | 19.67 | 18.98 | 13.91M |
| August 07, 2025 | 19.45 | 19.26 | 19.26 | 19.92 | 19.07 | 17.52M |
| August 06, 2025 | 20.39 | 19.52 | 19.52 | 20.6 | 19.29 | 26.32M |
| August 05, 2025 | 22.5 | 20.33 | 20.33 | 23.76 | 20.11 | 43.21M |
| August 04, 2025 | 20.4 | 22.66 | 22.66 | 23.2 | 20.19 | 40.35M |
| August 01, 2025 | 16.83 | 20.4 | 20.4 | 20.4 | 16.83 | 34.25M |
| July 31, 2025 | 17.1 | 17 | 17 | 17.39 | 16.76 | 7.58M |
| July 30, 2025 | 17.12 | 17.09 | 17.09 | 17.34 | 16.91 | 5.88M |
| July 29, 2025 | 17.77 | 17.12 | 17.12 | 17.91 | 16.96 | 7.5M |
| July 28, 2025 | 17.16 | 16.99 | 16.99 | 17.25 | 16.96 | 5.2M |
| July 25, 2025 | 17.73 | 17.16 | 17.16 | 17.77 | 17.07 | 8.43M |
| July 24, 2025 | 17.2 | 17.58 | 17.58 | 17.66 | 17.2 | 7.65M |
| July 23, 2025 | 17.2 | 17.2 | 17.2 | 17.77 | 17.03 | 10.73M |
| July 22, 2025 | 17.19 | 17.15 | 17.15 | 17.28 | 16.92 | 5.27M |
| July 21, 2025 | 17.09 | 17.16 | 17.16 | 17.2 | 16.97 | 4.56M |
| July 18, 2025 | 17.13 | 17.06 | 17.06 | 17.23 | 16.91 | 5.81M |
| July 17, 2025 | 17.09 | 17.13 | 17.13 | 17.28 | 17.01 | 4.9M |
| July 16, 2025 | 17.15 | 17.13 | 17.13 | 17.21 | 16.95 | 3.98M |
| July 15, 2025 | 17.19 | 17.19 | 17.04 | 17.33 | 16.93 | 4.99M |
| July 14, 2025 | 17.38 | 17.19 | 17.04 | 17.45 | 17.06 | 5.14M |
| July 11, 2025 | 17.36 | 17.38 | 17.38 | 17.41 | 17.13 | 6.78M |
| July 10, 2025 | 18.03 | 17.37 | 17.37 | 18.1 | 17.23 | 10.68M |
| July 09, 2025 | 18.36 | 17.97 | 17.97 | 18.74 | 17.88 | 10.57M |
| July 08, 2025 | 18.79 | 18.48 | 18.48 | 18.98 | 18.3 | 9.68M |
| July 07, 2025 | 18.81 | 18.48 | 18.48 | 19.1 | 18.2 | 16.79M |
| July 04, 2025 | 16.65 | 18.76 | 18.76 | 19.5 | 16.65 | 29.78M |
| July 03, 2025 | 16.33 | 16.65 | 16.65 | 16.8 | 16.2 | 8.93M |
| July 02, 2025 | 16.23 | 16.33 | 16.33 | 16.78 | 16.22 | 8.94M |
| July 01, 2025 | 15.54 | 16.38 | 16.38 | 16.44 | 15.54 | 12.72M |
| June 30, 2025 | 15.37 | 15.59 | 15.59 | 15.67 | 15.26 | 5.96M |
| June 27, 2025 | 15.33 | 15.39 | 15.39 | 15.7 | 15.3 | 4.98M |
| June 26, 2025 | 15.55 | 15.33 | 15.33 | 15.69 | 15.33 | 5.51M |
| June 25, 2025 | 15.63 | 15.57 | 15.57 | 15.77 | 15.35 | 3.6M |
| June 24, 2025 | 15.45 | 15.62 | 15.62 | 15.64 | 15.23 | 3.68M |
| June 23, 2025 | 15.21 | 15.39 | 15.39 | 15.39 | 15.03 | 2.62M |
| June 20, 2025 | 15.3 | 15.22 | 15.22 | 15.44 | 15.2 | 2.28M |
| June 19, 2025 | 15.48 | 15.32 | 15.32 | 15.7 | 15.22 | 3.91M |
| June 18, 2025 | 15.81 | 15.6 | 15.6 | 15.85 | 15.38 | 5.02M |
| June 17, 2025 | 16.09 | 15.92 | 15.92 | 16.19 | 15.79 | 4.28M |
| June 16, 2025 | 15.78 | 16.09 | 16.09 | 16.09 | 15.78 | 3.99M |