18.85
+1.15(+6.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.98 | 18.86 | 18.86 | 19 | 17.43 | 363.58M |
| September 05, 2025 | 16.56 | 17.7 | 17.7 | 18.15 | 15.7 | 371.21M |
| September 04, 2025 | 16.16 | 16.5 | 16.5 | 16.86 | 15.93 | 288.8M |
| September 03, 2025 | 16.54 | 16.09 | 16.09 | 16.66 | 16 | 255.5M |
| September 02, 2025 | 15.82 | 15.56 | 15.56 | 16.07 | 14.92 | 197.55M |
| September 01, 2025 | 16.01 | 15.82 | 15.82 | 16.16 | 15.72 | 85.07M |
| August 29, 2025 | 15.95 | 15.98 | 15.98 | 16.16 | 15.7 | 115.13M |
| August 28, 2025 | 15.66 | 15.89 | 15.89 | 15.89 | 15.3 | 158.77M |
| August 27, 2025 | 16.37 | 15.76 | 15.76 | 16.55 | 15.75 | 184.7M |
| August 26, 2025 | 16.65 | 16.37 | 16.37 | 16.7 | 16.26 | 135.63M |
| August 25, 2025 | 16.3 | 16.6 | 16.6 | 16.72 | 16.16 | 178.27M |
| August 22, 2025 | 15.97 | 16.25 | 16.25 | 16.28 | 15.86 | 154.92M |
| August 21, 2025 | 16.2 | 15.98 | 15.98 | 16.49 | 15.82 | 187.07M |
| August 20, 2025 | 16.65 | 16.36 | 16.36 | 17.1 | 16.16 | 249.29M |
| August 19, 2025 | 16.69 | 16.77 | 16.77 | 17.23 | 16.34 | 259.38M |
| August 18, 2025 | 17.21 | 16.89 | 16.89 | 17.68 | 16.54 | 396.36M |
| August 15, 2025 | 15.6 | 16.86 | 16.86 | 17.12 | 15.58 | 334.86M |
| August 14, 2025 | 15.21 | 15.78 | 15.78 | 16.56 | 14.9 | 371.67M |
| August 13, 2025 | 14.61 | 15.22 | 15.22 | 15.57 | 14.61 | 308.84M |
| August 12, 2025 | 15.07 | 14.79 | 14.79 | 15.37 | 14.54 | 301.22M |
| August 11, 2025 | 13.81 | 14.97 | 14.97 | 14.97 | 13.7 | 220.91M |
| August 08, 2025 | 13.69 | 13.61 | 13.61 | 14.17 | 13.54 | 176.47M |
| August 07, 2025 | 13.93 | 13.77 | 13.77 | 14.34 | 13.65 | 258.09M |
| August 06, 2025 | 12.83 | 13.74 | 13.74 | 13.85 | 12.83 | 224.6M |
| August 05, 2025 | 12.68 | 12.82 | 12.82 | 13.11 | 12.68 | 139.85M |
| August 04, 2025 | 12.25 | 12.61 | 12.61 | 12.62 | 12.25 | 81.69M |
| August 01, 2025 | 12.58 | 12.39 | 12.39 | 12.68 | 12.32 | 92.34M |
| July 31, 2025 | 12.85 | 12.63 | 12.63 | 13.03 | 12.6 | 119.71M |
| July 30, 2025 | 13.44 | 12.99 | 12.99 | 13.63 | 12.91 | 155.01M |
| July 29, 2025 | 13.44 | 13.5 | 13.5 | 13.76 | 13.21 | 162.1M |
| July 28, 2025 | 13.01 | 13.55 | 13.55 | 13.88 | 12.81 | 216.05M |
| July 25, 2025 | 12.65 | 12.71 | 12.71 | 13.09 | 12.56 | 156.27M |
| July 24, 2025 | 12.82 | 12.5 | 12.5 | 12.82 | 12.42 | 164.32M |
| July 23, 2025 | 12.17 | 12.78 | 12.78 | 13.47 | 11.89 | 281.85M |
| July 22, 2025 | 12.84 | 12.3 | 12.3 | 12.84 | 12.06 | 320.21M |
| July 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.83 | 111.01M |
| July 18, 2025 | 10.95 | 10.92 | 10.92 | 11.05 | 10.87 | 38.34M |
| July 17, 2025 | 10.83 | 10.99 | 10.99 | 11.08 | 10.77 | 50.96M |
| July 16, 2025 | 10.83 | 10.8 | 10.8 | 10.89 | 10.72 | 41.08M |
| July 15, 2025 | 10.71 | 10.77 | 10.77 | 10.96 | 10.69 | 70.29M |
| July 14, 2025 | 10.47 | 10.63 | 10.63 | 10.66 | 10.43 | 41.87M |
| July 11, 2025 | 10.48 | 10.45 | 10.45 | 10.53 | 10.37 | 30.64M |
| July 10, 2025 | 10.58 | 10.48 | 10.48 | 10.6 | 10.42 | 22.61M |
| July 09, 2025 | 10.69 | 10.54 | 10.54 | 10.76 | 10.49 | 42.02M |
| July 08, 2025 | 10.22 | 10.6 | 10.6 | 10.7 | 10.2 | 67.59M |
| July 07, 2025 | 10.23 | 10.23 | 10.23 | 10.28 | 10.2 | 15.69M |
| July 04, 2025 | 10.37 | 10.28 | 10.28 | 10.41 | 10.26 | 19.72M |
| July 03, 2025 | 10.28 | 10.32 | 10.32 | 10.34 | 10.21 | 19.59M |
| July 02, 2025 | 10.3 | 10.28 | 10.28 | 10.3 | 10.2 | 16.6M |
| July 01, 2025 | 10.3 | 10.3 | 10.3 | 10.33 | 10.19 | 22.69M |
| June 30, 2025 | 10.27 | 10.31 | 10.31 | 10.34 | 10.23 | 24.24M |
| June 27, 2025 | 10.3 | 10.27 | 10.27 | 10.35 | 10.24 | 25.29M |
| June 26, 2025 | 10.39 | 10.28 | 10.28 | 10.47 | 10.28 | 33.49M |
| June 25, 2025 | 10.32 | 10.37 | 10.37 | 10.44 | 10.32 | 40.22M |
| June 24, 2025 | 9.97 | 10.26 | 10.26 | 10.27 | 9.95 | 37.26M |
| June 23, 2025 | 9.81 | 9.92 | 9.92 | 9.96 | 9.79 | 18.97M |
| June 20, 2025 | 9.95 | 9.91 | 9.91 | 10.1 | 9.88 | 17.29M |
| June 19, 2025 | 10 | 9.94 | 9.94 | 10.12 | 9.9 | 20.63M |
| June 18, 2025 | 10 | 10.03 | 10.03 | 10.04 | 9.95 | 15.36M |
| June 17, 2025 | 10.17 | 10.09 | 9.99 | 10.17 | 10.04 | 18.53M |