18.04
+1.09(+6.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.37 | 16.95 | 16.95 | 17.15 | 16.2 | 241.62M |
| September 26, 2025 | 16.25 | 16.19 | 16.19 | 16.7 | 16.1 | 162.84M |
| September 25, 2025 | 16.24 | 16.22 | 16.22 | 16.46 | 16.07 | 145.47M |
| September 24, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 15.83 | 180.14M |
| September 23, 2025 | 16.21 | 16.32 | 16.32 | 16.68 | 15.96 | 229.15M |
| September 22, 2025 | 16.38 | 16.1 | 16.1 | 16.43 | 15.95 | 173.03M |
| September 19, 2025 | 15.77 | 16.38 | 16.38 | 16.62 | 15.72 | 299.25M |
| September 18, 2025 | 16.04 | 15.77 | 15.77 | 16.2 | 15.59 | 328.06M |
| September 17, 2025 | 14.71 | 16.15 | 16.15 | 16.15 | 14.66 | 367.69M |
| September 16, 2025 | 14.97 | 14.68 | 14.68 | 15 | 14.46 | 101.56M |
| September 15, 2025 | 14.83 | 14.86 | 14.86 | 15.07 | 14.77 | 119.33M |
| September 12, 2025 | 14.9 | 14.83 | 14.83 | 14.95 | 14.72 | 96.32M |
| September 11, 2025 | 14.47 | 14.9 | 14.9 | 14.99 | 14.45 | 116.37M |
| September 10, 2025 | 14.76 | 14.51 | 14.51 | 14.79 | 14.4 | 95.57M |
| September 09, 2025 | 15.01 | 14.75 | 14.75 | 15.12 | 14.7 | 103.29M |
| September 08, 2025 | 15.37 | 15.09 | 15.09 | 15.37 | 14.95 | 168.2M |
| September 05, 2025 | 14.14 | 15.07 | 15.07 | 15.09 | 14.13 | 265.27M |
| September 04, 2025 | 14.4 | 14.17 | 14.17 | 14.66 | 14.01 | 127.92M |
| September 03, 2025 | 14.34 | 14.43 | 14.43 | 14.5 | 14.11 | 91.3M |
| September 02, 2025 | 14.73 | 14.34 | 14.34 | 14.94 | 14.26 | 129.27M |
| September 01, 2025 | 14.53 | 14.72 | 14.72 | 14.81 | 14.52 | 173.9M |
| August 29, 2025 | 14.19 | 14.16 | 14.16 | 14.3 | 14.11 | 74.68M |
| August 28, 2025 | 14.09 | 14.21 | 14.21 | 14.26 | 13.91 | 106.15M |
| August 27, 2025 | 14.58 | 14.09 | 14.09 | 14.58 | 14.09 | 142.33M |
| August 26, 2025 | 14.41 | 14.54 | 14.54 | 14.66 | 14.3 | 134.71M |
| August 25, 2025 | 14.29 | 14.43 | 14.43 | 14.48 | 14.18 | 157.06M |
| August 22, 2025 | 14.08 | 14.22 | 14.22 | 14.27 | 14.03 | 129.25M |
| August 21, 2025 | 13.83 | 14.22 | 14.22 | 14.36 | 13.82 | 266.56M |
| August 20, 2025 | 13.37 | 13.47 | 13.47 | 13.51 | 13.31 | 75.68M |
| August 19, 2025 | 13.72 | 13.4 | 13.4 | 13.97 | 13.4 | 130.51M |
| August 18, 2025 | 13.59 | 13.6 | 13.6 | 13.72 | 13.55 | 82.57M |
| August 15, 2025 | 13.34 | 13.52 | 13.52 | 13.6 | 13.3 | 64.82M |
| August 14, 2025 | 13.62 | 13.36 | 13.36 | 13.62 | 13.28 | 81.5M |
| August 13, 2025 | 13.66 | 13.63 | 13.63 | 13.72 | 13.6 | 66.51M |
| August 12, 2025 | 13.9 | 13.66 | 13.66 | 13.9 | 13.64 | 87.24M |
| August 11, 2025 | 13.82 | 13.89 | 13.89 | 14 | 13.61 | 142.76M |
| August 08, 2025 | 13.4 | 13.56 | 13.56 | 13.59 | 13.32 | 78.91M |
| August 07, 2025 | 13.4 | 13.42 | 13.42 | 13.46 | 13.22 | 69.51M |
| August 06, 2025 | 13.36 | 13.4 | 13.4 | 13.43 | 13.36 | 49.6M |
| August 05, 2025 | 13.34 | 13.35 | 13.35 | 13.42 | 13.29 | 50.1M |
| August 04, 2025 | 13.27 | 13.33 | 13.33 | 13.35 | 13.23 | 53.32M |
| August 01, 2025 | 13.46 | 13.4 | 13.4 | 13.59 | 13.39 | 52.67M |
| July 31, 2025 | 13.78 | 13.51 | 13.51 | 13.79 | 13.43 | 97.06M |
| July 30, 2025 | 14.02 | 13.84 | 13.84 | 14.09 | 13.79 | 90.08M |
| July 29, 2025 | 13.84 | 14.02 | 14.02 | 14.04 | 13.6 | 127.66M |
| July 28, 2025 | 13.88 | 13.84 | 13.84 | 14.02 | 13.76 | 119.33M |
| July 25, 2025 | 14.27 | 14.03 | 14.03 | 14.62 | 13.96 | 172.94M |
| July 24, 2025 | 14.01 | 14.39 | 14.39 | 14.54 | 13.87 | 249.15M |
| July 23, 2025 | 15 | 14.25 | 14.25 | 15.52 | 14.16 | 454.41M |
| July 22, 2025 | 13.26 | 14.44 | 14.44 | 14.44 | 12.94 | 363.73M |
| July 21, 2025 | 13.01 | 13.13 | 13.13 | 13.18 | 12.75 | 230.48M |
| July 18, 2025 | 12.35 | 12.3 | 12.3 | 12.52 | 12.27 | 35.79M |
| July 17, 2025 | 12.18 | 12.26 | 12.26 | 12.3 | 12.17 | 33.72M |
| July 16, 2025 | 12.24 | 12.15 | 12.15 | 12.27 | 12.1 | 32.65M |
| July 15, 2025 | 12.31 | 12.18 | 12.18 | 12.36 | 12.16 | 38.72M |
| July 14, 2025 | 12.29 | 12.27 | 12.27 | 12.45 | 12.25 | 45.02M |
| July 11, 2025 | 12.25 | 12.2 | 12.2 | 12.31 | 12.2 | 44.85M |
| July 10, 2025 | 12.26 | 12.2 | 12.2 | 12.33 | 12.18 | 56.6M |
| July 09, 2025 | 12.55 | 12.46 | 12.46 | 12.62 | 12.44 | 50.95M |
| July 08, 2025 | 12.26 | 12.6 | 12.6 | 12.68 | 12.24 | 97.11M |