18.92
+0.57(+3.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.74 | 18.35 | 18.35 | 18.41 | 17.61 | 10.12M |
September 04, 2025 | 18.2 | 17.64 | 17.64 | 18.76 | 17.4 | 11.61M |
September 03, 2025 | 18.53 | 17.95 | 17.95 | 19.05 | 17.89 | 13.38M |
September 02, 2025 | 18.21 | 18.95 | 18.95 | 19.14 | 17.53 | 22.92M |
September 01, 2025 | 18.43 | 18.21 | 18.21 | 18.5 | 18.11 | 9.91M |
August 29, 2025 | 19.02 | 18.3 | 18.3 | 19.15 | 18.1 | 16.34M |
August 28, 2025 | 19.34 | 19.11 | 19.11 | 19.9 | 18.39 | 25.08M |
August 27, 2025 | 18.38 | 19.51 | 19.51 | 20.83 | 18.21 | 35.32M |
August 26, 2025 | 17.86 | 18.5 | 18.5 | 19.68 | 17.86 | 27.95M |
August 25, 2025 | 17.09 | 17.26 | 17.26 | 17.47 | 17.06 | 7.76M |
August 22, 2025 | 17.01 | 17.04 | 17.04 | 17.05 | 16.8 | 4.28M |
August 21, 2025 | 17.24 | 16.98 | 16.98 | 17.27 | 16.88 | 4.54M |
August 20, 2025 | 17.09 | 17.21 | 17.21 | 17.23 | 16.99 | 4.4M |
August 19, 2025 | 17.16 | 17.15 | 17.15 | 17.23 | 16.98 | 5.09M |
August 18, 2025 | 17.1 | 17.16 | 17.16 | 17.29 | 16.97 | 6.73M |
August 15, 2025 | 16.75 | 16.98 | 16.98 | 17.02 | 16.71 | 4.93M |
August 14, 2025 | 17.2 | 16.74 | 16.74 | 17.37 | 16.69 | 5.99M |
August 13, 2025 | 17 | 17.19 | 17.19 | 17.29 | 16.8 | 7.05M |
August 12, 2025 | 16.97 | 16.99 | 16.99 | 17.07 | 16.86 | 5.49M |
August 11, 2025 | 16.96 | 16.99 | 16.99 | 17.05 | 16.85 | 7.13M |
August 08, 2025 | 16.71 | 16.84 | 16.84 | 16.88 | 16.61 | 5.59M |
August 07, 2025 | 16.81 | 16.76 | 16.76 | 16.85 | 16.58 | 5.72M |
August 06, 2025 | 16.76 | 16.8 | 16.8 | 16.81 | 16.66 | 5.94M |
August 05, 2025 | 16.58 | 16.68 | 16.68 | 16.8 | 16.49 | 4.76M |
August 04, 2025 | 16.11 | 16.52 | 16.52 | 16.56 | 16.1 | 3.59M |
August 01, 2025 | 16.09 | 16.22 | 16.22 | 16.33 | 16.05 | 3.28M |
July 31, 2025 | 16.37 | 16.1 | 16.1 | 16.55 | 16.02 | 4.38M |
July 30, 2025 | 16.5 | 16.34 | 16.34 | 16.5 | 16.2 | 4M |
July 29, 2025 | 16.32 | 16.56 | 16.56 | 16.56 | 16.27 | 4.19M |
July 28, 2025 | 16.45 | 16.42 | 16.42 | 16.49 | 16.31 | 3.39M |
July 25, 2025 | 16.33 | 16.42 | 16.42 | 16.54 | 16.2 | 4.1M |
July 24, 2025 | 16.18 | 16.33 | 16.33 | 16.38 | 16.15 | 5.39M |
July 23, 2025 | 16.85 | 16.25 | 16.25 | 16.87 | 16.25 | 6.42M |
July 22, 2025 | 16.88 | 16.77 | 16.77 | 16.95 | 16.61 | 5.87M |
July 21, 2025 | 16.64 | 16.87 | 16.87 | 16.91 | 16.58 | 7.83M |
July 18, 2025 | 16.68 | 16.58 | 16.58 | 16.69 | 16.42 | 4.28M |
July 17, 2025 | 16.62 | 16.62 | 16.62 | 16.68 | 16.41 | 4.73M |
July 16, 2025 | 16.47 | 16.53 | 16.53 | 16.63 | 16.4 | 4.55M |
July 15, 2025 | 16.45 | 16.49 | 16.49 | 16.54 | 16.2 | 5.37M |
July 14, 2025 | 16.49 | 16.53 | 16.53 | 16.67 | 16.45 | 5.54M |
July 11, 2025 | 16.5 | 16.42 | 16.42 | 16.58 | 16.28 | 6.27M |
July 10, 2025 | 16.8 | 16.57 | 16.57 | 16.86 | 16.47 | 10.17M |
July 09, 2025 | 16.82 | 16.9 | 16.9 | 17.24 | 16.71 | 11.9M |
July 08, 2025 | 17.18 | 16.91 | 16.91 | 17.18 | 16.76 | 14.11M |
July 07, 2025 | 16.54 | 17.25 | 17.25 | 17.25 | 16.53 | 18.8M |
July 04, 2025 | 16.78 | 16.51 | 16.51 | 16.91 | 16.47 | 10.42M |
July 03, 2025 | 17.01 | 16.92 | 16.92 | 17.03 | 16.56 | 12.97M |
July 02, 2025 | 17.11 | 16.85 | 16.85 | 17.39 | 16.66 | 19.94M |
July 01, 2025 | 18.01 | 17.6 | 17.6 | 18.35 | 17.18 | 35.39M |
June 30, 2025 | 15 | 17.94 | 17.94 | 17.94 | 14.95 | 32.04M |
June 27, 2025 | 14.79 | 14.95 | 14.95 | 14.99 | 14.75 | 2.27M |
June 26, 2025 | 14.88 | 14.79 | 14.79 | 14.92 | 14.75 | 2.29M |
June 25, 2025 | 14.96 | 14.89 | 14.89 | 14.99 | 14.68 | 2.56M |
June 24, 2025 | 14.6 | 14.91 | 14.91 | 14.92 | 14.55 | 2.46M |
June 23, 2025 | 14.35 | 14.55 | 14.55 | 14.6 | 14.2 | 1.81M |
June 20, 2025 | 14.45 | 14.4 | 14.4 | 14.59 | 14.37 | 1.61M |
June 19, 2025 | 14.76 | 14.44 | 14.44 | 14.81 | 14.37 | 2.07M |
June 18, 2025 | 14.87 | 14.76 | 14.76 | 14.88 | 14.63 | 1.43M |
June 17, 2025 | 15.05 | 14.81 | 14.81 | 15.05 | 14.69 | 2.53M |
June 16, 2025 | 14.82 | 14.9 | 14.9 | 14.98 | 14.79 | 2.22M |