18.65
-0.8(-4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.42 | 18.65 | 18.65 | 19.49 | 18.65 | 3.92M |
| October 16, 2025 | 20.04 | 19.45 | 19.45 | 20.37 | 19.36 | 5.05M |
| October 15, 2025 | 19.62 | 20.25 | 20.25 | 20.25 | 19.3 | 5.62M |
| October 14, 2025 | 19.85 | 19.62 | 19.62 | 20.99 | 19.53 | 10.14M |
| October 13, 2025 | 18.37 | 19.48 | 19.48 | 19.75 | 17.73 | 7.8M |
| October 10, 2025 | 20.46 | 19.21 | 19.21 | 20.7 | 19.17 | 8.81M |
| October 09, 2025 | 19.24 | 20.43 | 20.43 | 21.33 | 19.18 | 13.85M |
| September 30, 2025 | 19.82 | 19.15 | 19.15 | 19.82 | 19.11 | 5.93M |
| September 29, 2025 | 19.97 | 19.68 | 19.68 | 20.27 | 19.38 | 4.55M |
| September 26, 2025 | 19.66 | 19.62 | 19.62 | 19.92 | 19.34 | 6.36M |
| September 25, 2025 | 20.6 | 19.86 | 19.86 | 20.61 | 19.7 | 6.82M |
| September 24, 2025 | 20.55 | 20.6 | 20.6 | 20.6 | 20.12 | 6.6M |
| September 23, 2025 | 21.46 | 20.62 | 20.62 | 21.6 | 19.88 | 7.18M |
| September 22, 2025 | 21.84 | 21.59 | 21.59 | 22.17 | 21.29 | 6.12M |
| September 19, 2025 | 19.67 | 21.84 | 21.84 | 22.37 | 19.67 | 7.87M |
| September 18, 2025 | 22.83 | 22.27 | 22.27 | 23.45 | 21.99 | 12.65M |
| September 17, 2025 | 23.21 | 22.85 | 22.85 | 23.32 | 22.34 | 12.85M |
| September 16, 2025 | 23.43 | 23.2 | 23.2 | 24.17 | 22.51 | 20.37M |
| September 15, 2025 | 20.01 | 23.42 | 23.42 | 23.42 | 20.01 | 11.93M |
| September 12, 2025 | 19.67 | 19.52 | 19.52 | 20.01 | 19.16 | 5.36M |
| September 11, 2025 | 19.9 | 19.66 | 19.66 | 19.99 | 19.38 | 4.28M |
| September 10, 2025 | 20.12 | 19.73 | 19.73 | 20.49 | 19.57 | 4.04M |
| September 09, 2025 | 20.48 | 20.2 | 20.2 | 21.18 | 20.18 | 6.53M |
| September 08, 2025 | 19.28 | 20.47 | 20.47 | 20.67 | 19.28 | 8.24M |
| September 05, 2025 | 18.16 | 19.2 | 19.2 | 19.36 | 17.95 | 4.93M |
| September 04, 2025 | 18.5 | 18.11 | 18.11 | 18.88 | 17.83 | 3.99M |
| September 03, 2025 | 19.18 | 18.4 | 18.4 | 19.23 | 18.3 | 4.1M |
| September 02, 2025 | 19.66 | 18.9 | 18.9 | 19.67 | 18.45 | 6.68M |
| September 01, 2025 | 20 | 19.66 | 19.66 | 20.13 | 19.36 | 7.41M |
| August 29, 2025 | 19.99 | 19.86 | 19.86 | 20.95 | 19.28 | 7.1M |
| August 28, 2025 | 20.3 | 19.62 | 19.62 | 20.73 | 19.02 | 7.58M |
| August 27, 2025 | 21.81 | 20.2 | 20.2 | 21.85 | 20.15 | 9.62M |
| August 26, 2025 | 20.89 | 21.67 | 21.67 | 22.52 | 20.36 | 12.97M |
| August 25, 2025 | 22.28 | 20.7 | 20.7 | 22.39 | 20.57 | 15.08M |
| August 22, 2025 | 19.7 | 22.27 | 22.27 | 22.58 | 19.7 | 15.41M |
| August 21, 2025 | 19.82 | 19.59 | 19.59 | 19.87 | 19.47 | 3.84M |
| August 20, 2025 | 19.93 | 19.88 | 19.88 | 20.02 | 19.54 | 5.2M |
| August 19, 2025 | 20.28 | 20.05 | 20.05 | 20.35 | 19.59 | 7.2M |
| August 18, 2025 | 20.94 | 20.39 | 20.39 | 21.12 | 20.19 | 12.7M |
| August 15, 2025 | 21 | 21.14 | 21.14 | 21.54 | 19.99 | 14.43M |
| August 14, 2025 | 20.54 | 19.6 | 19.6 | 21.28 | 19.5 | 10.58M |
| August 13, 2025 | 19.95 | 20.05 | 20.05 | 20.67 | 19.76 | 9.6M |
| August 12, 2025 | 19.48 | 19.71 | 19.71 | 20.59 | 19.25 | 13.3M |
| August 11, 2025 | 18.9 | 19.39 | 19.39 | 19.5 | 18.9 | 6.96M |
| August 08, 2025 | 19.09 | 19 | 19 | 19.35 | 18.88 | 5.85M |
| August 07, 2025 | 20.12 | 19.28 | 19.28 | 20.31 | 19.06 | 8.96M |
| August 06, 2025 | 20.16 | 19.93 | 19.93 | 20.44 | 19.7 | 11.1M |
| August 05, 2025 | 21.78 | 20.65 | 20.65 | 22.3 | 20.25 | 16.45M |
| August 04, 2025 | 20 | 20.82 | 20.82 | 22.9 | 19.75 | 17.5M |
| August 01, 2025 | 19.11 | 19.39 | 19.39 | 19.74 | 18.85 | 7M |
| July 31, 2025 | 18.54 | 18.83 | 18.83 | 20.22 | 18.21 | 10.47M |
| July 30, 2025 | 18.01 | 18.69 | 18.69 | 19.35 | 17.81 | 12.01M |
| July 29, 2025 | 17.72 | 18.25 | 18.25 | 18.66 | 16.96 | 13.19M |
| July 28, 2025 | 16.22 | 17.52 | 17.52 | 17.78 | 16.1 | 14.98M |
| July 25, 2025 | 15.39 | 16.3 | 16.3 | 16.37 | 15.12 | 14.86M |
| July 24, 2025 | 15.29 | 15.19 | 15.19 | 15.55 | 15.12 | 5.6M |
| July 23, 2025 | 15.47 | 15.28 | 15.28 | 15.56 | 15.15 | 5.06M |
| July 22, 2025 | 15.81 | 15.52 | 15.52 | 15.9 | 15.37 | 6.46M |
| July 21, 2025 | 15.73 | 15.81 | 15.81 | 15.94 | 15.6 | 6.3M |
| July 18, 2025 | 16.57 | 15.8 | 15.8 | 16.6 | 15.69 | 9.16M |