18.52
+0.01(+0.05%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.5 | 18.52 | 18.52 | 18.88 | 18.37 | 5.63M |
September 25, 2025 | 18.82 | 18.51 | 18.51 | 18.88 | 18.51 | 5.77M |
September 24, 2025 | 18.44 | 18.85 | 18.85 | 18.88 | 18.36 | 5.64M |
September 23, 2025 | 18.83 | 18.62 | 18.62 | 18.89 | 17.99 | 9.46M |
September 22, 2025 | 19.02 | 18.92 | 18.92 | 19.02 | 18.72 | 6.66M |
September 19, 2025 | 18.93 | 19.01 | 19.01 | 19.31 | 18.89 | 6.98M |
September 18, 2025 | 19.24 | 18.91 | 18.91 | 19.52 | 18.78 | 9.01M |
September 17, 2025 | 19.3 | 19.32 | 19.32 | 19.4 | 19.23 | 5.3M |
September 16, 2025 | 18.86 | 19.43 | 19.43 | 19.54 | 18.71 | 11.03M |
September 15, 2025 | 18.93 | 18.9 | 18.9 | 19.03 | 18.84 | 5.87M |
September 12, 2025 | 19.05 | 19 | 19 | 19.19 | 18.96 | 7.92M |
September 11, 2025 | 18.95 | 19.15 | 19.15 | 19.15 | 18.75 | 8.27M |
September 10, 2025 | 18.96 | 18.99 | 18.99 | 19.19 | 18.92 | 6.65M |
September 09, 2025 | 19.49 | 18.86 | 18.86 | 19.49 | 18.8 | 13.61M |
September 08, 2025 | 19.6 | 19.54 | 19.54 | 19.69 | 19.42 | 8.5M |
September 05, 2025 | 19.51 | 19.59 | 19.59 | 19.65 | 19.38 | 7.71M |
September 04, 2025 | 19.58 | 19.52 | 19.52 | 19.89 | 19.33 | 11.44M |
September 03, 2025 | 20.61 | 19.62 | 19.62 | 20.73 | 19.62 | 14.57M |
September 02, 2025 | 21.01 | 20.61 | 20.61 | 21.02 | 20.23 | 14.95M |
September 01, 2025 | 21.26 | 21.02 | 21.02 | 21.26 | 20.85 | 11.07M |
August 29, 2025 | 21.02 | 21.29 | 21.29 | 21.46 | 20.98 | 15.37M |
August 28, 2025 | 20.75 | 21.13 | 21.13 | 21.3 | 20.21 | 18.34M |
August 27, 2025 | 21.76 | 20.75 | 20.75 | 21.76 | 20.73 | 17.28M |
August 26, 2025 | 21.8 | 21.6 | 21.6 | 21.9 | 21.4 | 16.88M |
August 25, 2025 | 21.1 | 21.8 | 21.8 | 22.11 | 20.97 | 29.76M |
August 22, 2025 | 20.73 | 20.96 | 20.96 | 20.98 | 20.56 | 12.92M |
August 21, 2025 | 20.89 | 20.73 | 20.73 | 21.04 | 20.68 | 13M |
August 20, 2025 | 20.86 | 20.89 | 20.89 | 21 | 20.63 | 12.48M |
August 19, 2025 | 21 | 20.84 | 20.84 | 21.08 | 20.62 | 11.72M |
August 18, 2025 | 20.65 | 21 | 21 | 21.08 | 20.63 | 14.83M |
August 15, 2025 | 20.16 | 20.6 | 20.6 | 20.6 | 20.15 | 10.69M |
August 14, 2025 | 20.97 | 20.2 | 20.2 | 20.97 | 20.2 | 16.31M |
August 13, 2025 | 20.76 | 20.97 | 20.97 | 21.13 | 20.75 | 12.31M |
August 12, 2025 | 21.09 | 20.82 | 20.82 | 21.27 | 20.67 | 13.49M |
August 11, 2025 | 20.9 | 21.1 | 21.1 | 21.25 | 20.81 | 12.7M |
August 08, 2025 | 20.95 | 20.89 | 20.89 | 21.19 | 20.82 | 11.13M |
August 07, 2025 | 21.08 | 21.07 | 21.07 | 21.18 | 20.88 | 13.85M |
August 06, 2025 | 20.7 | 21.18 | 21.18 | 21.32 | 20.67 | 20.14M |
August 05, 2025 | 20.69 | 20.78 | 20.78 | 21.13 | 20.6 | 13.47M |
August 04, 2025 | 20.33 | 20.75 | 20.75 | 20.96 | 20.22 | 14.63M |
August 01, 2025 | 20.45 | 20.34 | 20.34 | 20.56 | 20.11 | 12.8M |
July 31, 2025 | 20.74 | 20.55 | 20.55 | 21.05 | 20.42 | 14.49M |
July 30, 2025 | 21.24 | 20.84 | 20.84 | 21.49 | 20.52 | 17.64M |
July 29, 2025 | 21.18 | 21.24 | 21.24 | 21.27 | 20.9 | 15.08M |
July 28, 2025 | 21 | 21.24 | 21.24 | 21.65 | 20.82 | 17.94M |
July 25, 2025 | 20.8 | 21.01 | 21.01 | 21.16 | 20.75 | 19.21M |
July 24, 2025 | 20.17 | 20.82 | 20.82 | 20.88 | 20.11 | 32.15M |
July 23, 2025 | 21.02 | 20.46 | 20.46 | 21.44 | 20.06 | 57.96M |
July 22, 2025 | 24 | 23.82 | 23.82 | 24.45 | 23.58 | 18.02M |
July 21, 2025 | 24.13 | 24 | 24 | 24.17 | 23.79 | 13.12M |
July 18, 2025 | 24.16 | 24.2 | 24.2 | 24.38 | 23.82 | 20.67M |
July 17, 2025 | 22.93 | 24.2 | 24.2 | 24.45 | 22.66 | 31.08M |
July 16, 2025 | 23.07 | 22.8 | 22.8 | 23.3 | 22.75 | 7.67M |
July 15, 2025 | 23.3 | 23.08 | 23.08 | 23.54 | 22.88 | 11.46M |
July 14, 2025 | 22.91 | 23.47 | 23.47 | 23.96 | 22.89 | 16.87M |
July 11, 2025 | 22.79 | 22.91 | 22.91 | 23.1 | 22.62 | 9.56M |
July 10, 2025 | 22.58 | 22.78 | 22.78 | 22.84 | 22.35 | 7.84M |
July 09, 2025 | 22.9 | 22.58 | 22.58 | 23.38 | 22.55 | 10.65M |
July 08, 2025 | 22.77 | 22.89 | 22.89 | 23.15 | 22.64 | 8.75M |
July 07, 2025 | 22.87 | 22.77 | 22.77 | 22.89 | 22.19 | 11.42M |