18.96
+0.22(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.66 | 18.96 | 18.96 | 19.24 | 18.41 | 2.59M |
| September 25, 2025 | 18.9 | 18.74 | 18.74 | 19.05 | 18.67 | 1.92M |
| September 24, 2025 | 18.7 | 18.86 | 18.86 | 18.96 | 18.62 | 1.79M |
| September 23, 2025 | 20.2 | 18.83 | 18.83 | 20.2 | 18.31 | 4.16M |
| September 22, 2025 | 19.32 | 19.3 | 19.3 | 19.49 | 19.1 | 1.89M |
| September 19, 2025 | 20.2 | 19.44 | 19.44 | 20.22 | 19.3 | 3.56M |
| September 18, 2025 | 20.95 | 20.2 | 20.2 | 20.95 | 19.93 | 4.15M |
| September 17, 2025 | 21.13 | 20.86 | 20.86 | 21.2 | 20.81 | 2.93M |
| September 16, 2025 | 21.02 | 21.12 | 21.12 | 21.16 | 20.68 | 3.74M |
| September 15, 2025 | 21.06 | 21.02 | 21.02 | 21.28 | 20.69 | 4.38M |
| September 12, 2025 | 21.38 | 21.01 | 21.01 | 21.48 | 20.47 | 4.8M |
| September 11, 2025 | 21.54 | 21.3 | 21.3 | 21.56 | 20.7 | 4.36M |
| September 10, 2025 | 21.26 | 21.52 | 21.52 | 21.58 | 20.72 | 4.94M |
| September 09, 2025 | 22.02 | 21.26 | 21.26 | 22.12 | 21.08 | 5.41M |
| September 08, 2025 | 21.63 | 22.09 | 22.09 | 22.21 | 21.13 | 6.74M |
| September 05, 2025 | 22.2 | 22.74 | 22.74 | 23.08 | 21.69 | 8.59M |
| September 04, 2025 | 23.05 | 22.41 | 22.41 | 23.18 | 22 | 11.26M |
| September 03, 2025 | 24.78 | 23.3 | 23.3 | 25.13 | 23.03 | 11.2M |
| September 02, 2025 | 24.97 | 25.01 | 25.01 | 26.62 | 23.77 | 22.75M |
| September 01, 2025 | 20.95 | 24.48 | 24.48 | 24.48 | 20.95 | 11.79M |
| August 29, 2025 | 20.01 | 20.4 | 20.4 | 20.75 | 19.16 | 7.4M |
| August 28, 2025 | 19.79 | 20.1 | 20.1 | 20.17 | 19.34 | 5.09M |
| August 27, 2025 | 21.04 | 19.79 | 19.79 | 21.24 | 19.64 | 8.25M |
| August 26, 2025 | 19.9 | 21.25 | 21.25 | 21.75 | 19.72 | 11.15M |
| August 25, 2025 | 19.9 | 19.97 | 19.97 | 20.1 | 19.61 | 3.75M |
| August 22, 2025 | 20.12 | 19.87 | 19.87 | 20.34 | 19.78 | 3.57M |
| August 21, 2025 | 20.39 | 20.17 | 20.17 | 21.08 | 19.98 | 6.22M |
| August 20, 2025 | 20.89 | 20.39 | 20.39 | 20.93 | 19.91 | 4.35M |
| August 19, 2025 | 21.37 | 21.13 | 21.13 | 21.45 | 20.79 | 5.48M |
| August 18, 2025 | 20.41 | 21.37 | 21.37 | 22.06 | 20.28 | 9.78M |
| August 15, 2025 | 18.75 | 19.49 | 19.49 | 19.97 | 18.61 | 4.43M |
| August 14, 2025 | 19.75 | 18.75 | 18.75 | 20 | 18.75 | 4.11M |
| August 13, 2025 | 19.51 | 19.74 | 19.74 | 20.6 | 19.31 | 5.45M |
| August 12, 2025 | 19.47 | 19.09 | 19.09 | 19.59 | 19.06 | 2.7M |
| August 11, 2025 | 19.32 | 19.47 | 19.47 | 19.85 | 19.32 | 2.57M |
| August 08, 2025 | 19.5 | 19.36 | 19.36 | 19.88 | 19.02 | 3.51M |
| August 07, 2025 | 20.12 | 19.49 | 19.49 | 20.22 | 19.19 | 4.41M |
| August 06, 2025 | 20.33 | 20.34 | 20.34 | 20.51 | 19.45 | 6.28M |
| August 05, 2025 | 19.44 | 20.52 | 20.52 | 20.8 | 19.19 | 9.71M |
| August 04, 2025 | 18.27 | 19.38 | 19.38 | 19.48 | 18.17 | 4.71M |
| August 01, 2025 | 18.49 | 18.48 | 18.48 | 19.18 | 18.38 | 2.82M |
| July 31, 2025 | 18.68 | 18.5 | 18.5 | 18.93 | 18.3 | 2.7M |
| July 30, 2025 | 19.04 | 18.62 | 18.62 | 19.05 | 18.5 | 2.47M |
| July 29, 2025 | 19 | 19 | 19 | 19.28 | 18.6 | 2.55M |
| July 28, 2025 | 19.7 | 18.91 | 18.91 | 19.7 | 18.76 | 3.77M |
| July 25, 2025 | 19.61 | 19.5 | 19.5 | 19.97 | 19.45 | 3.53M |
| July 24, 2025 | 18.51 | 19.42 | 19.42 | 19.68 | 18.47 | 5.49M |
| July 23, 2025 | 18.84 | 18.51 | 18.51 | 19 | 18.46 | 3.14M |
| July 22, 2025 | 19.53 | 18.84 | 18.84 | 19.57 | 18.74 | 4.49M |
| July 21, 2025 | 19.07 | 19.6 | 19.6 | 19.75 | 18.5 | 4.73M |
| July 18, 2025 | 19.42 | 19.62 | 19.62 | 20 | 19.04 | 7.42M |
| July 17, 2025 | 18.61 | 19.41 | 19.41 | 19.53 | 18.03 | 9.17M |
| July 16, 2025 | 18.41 | 18.77 | 18.77 | 19.59 | 18.02 | 8.33M |
| July 15, 2025 | 18.36 | 18.39 | 18.39 | 19.19 | 18.23 | 8.9M |
| July 14, 2025 | 18.83 | 18.97 | 18.97 | 20.99 | 18.83 | 12.72M |
| July 11, 2025 | 18.66 | 18.11 | 18.11 | 18.96 | 17.91 | 9.32M |
| July 10, 2025 | 20 | 18.5 | 18.5 | 20.16 | 18.4 | 14.09M |
| July 09, 2025 | 19.33 | 20.84 | 20.84 | 21.5 | 19.33 | 17.02M |
| July 08, 2025 | 22.45 | 20 | 20 | 23.02 | 19.51 | 18.96M |
| July 07, 2025 | 16.8 | 19.22 | 19.22 | 19.22 | 16.42 | 12.07M |