18.53
+1.42(+8.30%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.01 | 17.11 | 17.11 | 17.15 | 16.83 | 4.79M |
September 04, 2025 | 17.01 | 17.01 | 17.01 | 17.29 | 16.77 | 7.81M |
September 03, 2025 | 17.57 | 17 | 17 | 17.65 | 16.94 | 8.36M |
September 02, 2025 | 17.89 | 17.5 | 17.5 | 18.03 | 17.36 | 10.25M |
September 01, 2025 | 17.71 | 17.89 | 17.89 | 18.06 | 17.71 | 9.08M |
August 29, 2025 | 17.54 | 17.73 | 17.73 | 18.21 | 17.45 | 11.82M |
August 28, 2025 | 17.71 | 17.54 | 17.54 | 17.89 | 17.25 | 12M |
August 27, 2025 | 18.25 | 17.72 | 17.72 | 18.43 | 17.71 | 11.01M |
August 26, 2025 | 17.85 | 18.15 | 18.15 | 18.5 | 17.79 | 14.31M |
August 25, 2025 | 18.06 | 17.93 | 17.93 | 18.12 | 17.72 | 14.71M |
August 22, 2025 | 17.89 | 18.05 | 18.05 | 18.14 | 17.86 | 9.81M |
August 21, 2025 | 17.86 | 17.9 | 17.9 | 18.1 | 17.78 | 8.99M |
August 20, 2025 | 17.78 | 17.8 | 17.8 | 17.82 | 17.53 | 6.56M |
August 19, 2025 | 17.74 | 17.77 | 17.77 | 18.03 | 17.7 | 8.69M |
August 18, 2025 | 17.58 | 17.73 | 17.73 | 17.79 | 17.55 | 9.74M |
August 15, 2025 | 17.49 | 17.58 | 17.58 | 17.63 | 17.4 | 7.08M |
August 14, 2025 | 17.79 | 17.53 | 17.53 | 17.79 | 17.51 | 8.26M |
August 13, 2025 | 17.9 | 17.77 | 17.77 | 17.92 | 17.67 | 6.78M |
August 12, 2025 | 17.68 | 17.85 | 17.85 | 18.17 | 17.67 | 9.08M |
August 11, 2025 | 17.53 | 17.76 | 17.76 | 17.8 | 17.51 | 5.76M |
August 08, 2025 | 17.58 | 17.53 | 17.53 | 17.87 | 17.42 | 8.45M |
August 07, 2025 | 17.55 | 17.58 | 17.58 | 17.88 | 17.48 | 8.44M |
August 06, 2025 | 17.63 | 17.53 | 17.53 | 17.71 | 17.41 | 5.34M |
August 05, 2025 | 17.75 | 17.63 | 17.63 | 17.84 | 17.55 | 5.61M |
August 04, 2025 | 17.56 | 17.75 | 17.75 | 17.75 | 17.34 | 5.97M |
August 01, 2025 | 17.48 | 17.68 | 17.68 | 17.85 | 17.48 | 5.95M |
July 31, 2025 | 17.67 | 17.47 | 17.47 | 17.88 | 17.44 | 6.49M |
July 30, 2025 | 17.85 | 17.7 | 17.7 | 17.94 | 17.56 | 5.7M |
July 29, 2025 | 17.81 | 17.8 | 17.8 | 17.88 | 17.52 | 6.03M |
July 28, 2025 | 17.99 | 17.77 | 17.77 | 18.13 | 17.73 | 5.54M |
July 25, 2025 | 17.91 | 17.95 | 17.95 | 18.23 | 17.76 | 8.24M |
July 24, 2025 | 17.58 | 17.8 | 17.8 | 17.95 | 17.43 | 6.53M |
July 23, 2025 | 17.8 | 17.56 | 17.56 | 17.95 | 17.44 | 7.32M |
July 22, 2025 | 17.69 | 17.86 | 17.86 | 18.21 | 17.62 | 8.15M |
July 21, 2025 | 17.75 | 17.69 | 17.69 | 17.77 | 17.57 | 4.55M |
July 18, 2025 | 17.56 | 17.73 | 17.73 | 17.76 | 17.43 | 5.53M |
July 17, 2025 | 17.48 | 17.56 | 17.56 | 17.58 | 17.41 | 4.5M |
July 16, 2025 | 17.3 | 17.45 | 17.45 | 17.53 | 17.25 | 4.41M |
July 15, 2025 | 17.4 | 17.3 | 17.3 | 17.45 | 17.16 | 3.83M |
July 14, 2025 | 17.48 | 17.38 | 17.38 | 17.5 | 17.38 | 3.14M |
July 11, 2025 | 17.41 | 17.43 | 17.43 | 17.54 | 17.34 | 3.6M |
July 10, 2025 | 17.3 | 17.4 | 17.4 | 17.55 | 17.27 | 4.11M |
July 09, 2025 | 17.29 | 17.3 | 17.3 | 17.44 | 17.26 | 3.64M |
July 08, 2025 | 17.28 | 17.36 | 17.36 | 17.47 | 17.25 | 4.24M |
July 07, 2025 | 17.58 | 17.36 | 17.36 | 17.85 | 17.32 | 7.57M |
July 04, 2025 | 17.11 | 17.24 | 17.24 | 17.46 | 17.09 | 5.56M |
July 03, 2025 | 17.16 | 17.06 | 17.06 | 17.3 | 17.06 | 4.08M |
July 02, 2025 | 17.26 | 17.14 | 17.14 | 17.37 | 17.06 | 3.97M |
July 01, 2025 | 17.37 | 17.3 | 17.3 | 17.45 | 17.2 | 3.02M |
June 30, 2025 | 17.28 | 17.28 | 17.28 | 17.42 | 17.17 | 3.81M |
June 27, 2025 | 17.3 | 17.35 | 17.35 | 17.52 | 17.23 | 3.62M |
June 26, 2025 | 17.8 | 17.35 | 17.35 | 17.8 | 17.32 | 4.46M |
June 25, 2025 | 17.37 | 17.65 | 17.65 | 17.65 | 17.24 | 5.44M |
June 24, 2025 | 17.05 | 17.27 | 17.27 | 17.37 | 17.05 | 3.62M |
June 23, 2025 | 17.04 | 17.11 | 17.11 | 17.19 | 16.95 | 3.4M |
June 20, 2025 | 17 | 17.02 | 17.02 | 17.09 | 16.92 | 3.02M |
June 19, 2025 | 17.07 | 16.98 | 16.98 | 17.3 | 16.83 | 4.44M |
June 18, 2025 | 17.23 | 17.09 | 17.09 | 17.23 | 17 | 3.88M |
June 17, 2025 | 17.25 | 17.23 | 17.23 | 17.57 | 17.1 | 5.82M |
June 16, 2025 | 17.38 | 17.2 | 17.2 | 17.5 | 17.04 | 6.48M |