18.28
+0.75(+4.28%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.57 | 17.53 | 17.53 | 17.64 | 16.96 | 20.46M |
September 04, 2025 | 17.58 | 17.64 | 17.64 | 17.79 | 17.3 | 28.61M |
September 03, 2025 | 16.95 | 17.63 | 17.63 | 17.84 | 16.88 | 29.65M |
September 02, 2025 | 17.38 | 16.83 | 16.83 | 17.45 | 16.75 | 25M |
September 01, 2025 | 17.09 | 17.38 | 17.38 | 17.59 | 17 | 34.03M |
August 29, 2025 | 18.18 | 16.95 | 16.95 | 18.18 | 16.83 | 50.62M |
August 28, 2025 | 17.37 | 18.25 | 18.25 | 18.26 | 17.24 | 37.87M |
August 27, 2025 | 17.43 | 17.19 | 17.19 | 17.58 | 17.18 | 21.57M |
August 26, 2025 | 17.51 | 17.42 | 17.42 | 17.79 | 17.3 | 25.4M |
August 25, 2025 | 17.8 | 17.57 | 17.57 | 17.94 | 17.27 | 33.29M |
August 22, 2025 | 17.91 | 17.74 | 17.74 | 18.28 | 17.57 | 34.83M |
August 21, 2025 | 18.52 | 18 | 18 | 18.52 | 17.92 | 23.37M |
August 20, 2025 | 17.51 | 18.7 | 18.7 | 18.8 | 17.18 | 41.47M |
August 19, 2025 | 17.62 | 17.66 | 17.66 | 17.95 | 17.41 | 18.08M |
August 18, 2025 | 16.79 | 17.83 | 17.83 | 18.06 | 16.74 | 49.96M |
August 15, 2025 | 15.98 | 16.82 | 16.82 | 16.83 | 15.96 | 25.1M |
August 14, 2025 | 16.18 | 16.08 | 16.08 | 16.27 | 15.97 | 16.74M |
August 13, 2025 | 16.3 | 16.17 | 16.17 | 16.42 | 15.85 | 27.51M |
August 12, 2025 | 16.37 | 16.42 | 16.42 | 16.94 | 16.01 | 39.99M |
August 11, 2025 | 16.85 | 16.37 | 16.37 | 16.9 | 16.25 | 33.84M |
August 08, 2025 | 16.82 | 16.95 | 16.95 | 17.38 | 16.63 | 34.87M |
August 07, 2025 | 15.89 | 16.88 | 16.88 | 17.18 | 15.89 | 69.23M |
August 06, 2025 | 15.55 | 15.85 | 15.85 | 16.16 | 15.3 | 36.46M |
August 05, 2025 | 15.69 | 15.55 | 15.55 | 15.93 | 15.44 | 26.01M |
August 04, 2025 | 15.57 | 15.76 | 15.76 | 16.04 | 15.43 | 60.58M |
August 01, 2025 | 15.02 | 15.73 | 15.73 | 16.2 | 15.02 | 104.45M |
July 31, 2025 | 15.59 | 14.73 | 14.73 | 15.59 | 14.69 | 45.42M |
July 30, 2025 | 15 | 15.45 | 15.45 | 16.07 | 15 | 79.16M |
July 29, 2025 | 14.94 | 15 | 15 | 15.13 | 14.6 | 28.94M |
July 28, 2025 | 15 | 15 | 15 | 15.15 | 14.9 | 37.33M |
July 25, 2025 | 14.99 | 15.29 | 15.29 | 15.76 | 14.94 | 64.36M |
July 24, 2025 | 14.35 | 14.91 | 14.91 | 14.94 | 14.31 | 36.13M |
July 23, 2025 | 14.51 | 14.36 | 14.36 | 14.75 | 14.27 | 35.07M |
July 22, 2025 | 14.06 | 14.47 | 14.47 | 14.49 | 13.98 | 26.63M |
July 21, 2025 | 14.03 | 14.1 | 14.1 | 14.32 | 14.03 | 33.29M |
July 18, 2025 | 13.38 | 14.09 | 14.09 | 14.19 | 13.34 | 58.33M |
July 17, 2025 | 13.38 | 13.39 | 13.39 | 13.41 | 13.21 | 22.09M |
July 16, 2025 | 13.45 | 13.37 | 13.37 | 13.58 | 13.35 | 14.76M |
July 15, 2025 | 13.53 | 13.42 | 13.42 | 13.61 | 13.39 | 20.74M |
July 14, 2025 | 13.71 | 13.53 | 13.53 | 13.83 | 13.44 | 32.93M |
July 11, 2025 | 13.97 | 13.72 | 13.72 | 14.02 | 13.7 | 56.15M |
July 10, 2025 | 12.76 | 13.97 | 13.97 | 13.97 | 12.76 | 98.21M |
July 09, 2025 | 12.72 | 12.7 | 12.7 | 12.79 | 12.68 | 11.06M |
July 08, 2025 | 12.65 | 12.73 | 12.73 | 12.76 | 12.6 | 19.58M |
July 07, 2025 | 12.71 | 12.6 | 12.6 | 12.72 | 12.59 | 15.87M |
July 04, 2025 | 12.81 | 12.72 | 12.72 | 12.95 | 12.67 | 22.79M |
July 03, 2025 | 12.76 | 12.8 | 12.8 | 12.87 | 12.67 | 29.09M |
July 02, 2025 | 12.75 | 12.71 | 12.71 | 12.83 | 12.64 | 20.76M |
July 01, 2025 | 12.89 | 12.74 | 12.74 | 12.93 | 12.7 | 28.96M |
June 30, 2025 | 13.03 | 12.89 | 12.89 | 13.05 | 12.83 | 20.88M |
June 27, 2025 | 12.95 | 13.02 | 13.02 | 13.2 | 12.89 | 15.48M |
June 26, 2025 | 13.07 | 12.92 | 12.92 | 13.07 | 12.82 | 19.88M |
June 25, 2025 | 12.82 | 13.08 | 13.08 | 13.09 | 12.8 | 23.29M |
June 24, 2025 | 12.76 | 12.82 | 12.82 | 12.97 | 12.68 | 20.65M |
June 23, 2025 | 12.79 | 12.73 | 12.73 | 12.88 | 12.61 | 16.97M |
June 20, 2025 | 12.61 | 12.9 | 12.9 | 13.03 | 12.61 | 28.13M |
June 19, 2025 | 12.63 | 12.67 | 12.67 | 12.69 | 12.36 | 20.98M |
June 18, 2025 | 12.82 | 12.68 | 12.68 | 12.84 | 12.67 | 15.17M |
June 17, 2025 | 12.73 | 12.81 | 12.81 | 12.89 | 12.69 | 16.3M |
June 16, 2025 | 12.92 | 13.05 | 13.05 | 13.18 | 12.89 | 26.76M |