18.80
+0.79(+4.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19.8 | 18.8 | 18.8 | 19.81 | 18.22 | 88.45M |
September 05, 2025 | 16.43 | 18.01 | 18.01 | 18.01 | 16.32 | 18.93M |
September 04, 2025 | 16.58 | 16.37 | 16.37 | 17.06 | 16 | 26.4M |
September 03, 2025 | 16.87 | 16.47 | 16.47 | 17.16 | 16.43 | 23.52M |
September 02, 2025 | 16.9 | 16.76 | 16.76 | 17.28 | 16.53 | 35.71M |
September 01, 2025 | 16.29 | 16.8 | 16.8 | 16.86 | 16.29 | 35.41M |
August 29, 2025 | 15.7 | 16.12 | 16.12 | 16.55 | 15.65 | 25.58M |
August 28, 2025 | 15.66 | 15.76 | 15.76 | 15.94 | 15.19 | 18.19M |
August 27, 2025 | 16.33 | 15.75 | 15.75 | 16.34 | 15.73 | 22.33M |
August 26, 2025 | 16.37 | 16.33 | 16.33 | 16.58 | 16.17 | 21.82M |
August 25, 2025 | 16.37 | 16.45 | 16.45 | 16.72 | 16.25 | 26.71M |
August 22, 2025 | 16.4 | 16.28 | 16.28 | 16.49 | 16.17 | 16.24M |
August 21, 2025 | 16.32 | 16.34 | 16.34 | 16.52 | 16.16 | 21.54M |
August 20, 2025 | 16.19 | 16.34 | 16.34 | 16.61 | 16.09 | 26.23M |
August 19, 2025 | 15.8 | 16.19 | 16.19 | 16.21 | 15.72 | 25.53M |
August 18, 2025 | 15.77 | 15.85 | 15.85 | 15.88 | 15.64 | 18.38M |
August 15, 2025 | 15.55 | 15.74 | 15.74 | 15.81 | 15.55 | 14.88M |
August 14, 2025 | 15.9 | 15.55 | 15.55 | 16.11 | 15.48 | 19.85M |
August 13, 2025 | 15.66 | 15.8 | 15.8 | 15.84 | 15.58 | 16.84M |
August 12, 2025 | 15.83 | 15.69 | 15.69 | 15.94 | 15.61 | 16.98M |
August 11, 2025 | 15.57 | 15.8 | 15.8 | 15.82 | 15.45 | 22.01M |
August 08, 2025 | 15.41 | 15.31 | 15.31 | 15.55 | 15.27 | 8.34M |
August 07, 2025 | 15.57 | 15.4 | 15.4 | 15.62 | 15.22 | 11.76M |
August 06, 2025 | 15.37 | 15.57 | 15.57 | 15.76 | 15.26 | 14.47M |
August 05, 2025 | 15.25 | 15.34 | 15.34 | 15.38 | 15.15 | 8.88M |
August 04, 2025 | 14.99 | 15.15 | 15.15 | 15.15 | 14.87 | 7.49M |
August 01, 2025 | 15.1 | 15.07 | 15.07 | 15.19 | 15.05 | 6.83M |
July 31, 2025 | 15.25 | 15.09 | 15.09 | 15.41 | 15.04 | 13.29M |
July 30, 2025 | 15.7 | 15.4 | 15.4 | 15.82 | 15.24 | 17.48M |
July 29, 2025 | 15.7 | 15.68 | 15.68 | 15.88 | 15.54 | 13.98M |
July 28, 2025 | 15.8 | 15.72 | 15.72 | 15.85 | 15.51 | 15.9M |
July 25, 2025 | 15.95 | 15.89 | 15.89 | 16.17 | 15.64 | 27.34M |
July 24, 2025 | 15.5 | 15.95 | 15.95 | 15.99 | 15.46 | 24.27M |
July 23, 2025 | 16.07 | 15.58 | 15.58 | 16.07 | 15.52 | 26.08M |
July 22, 2025 | 15.6 | 16.05 | 16.05 | 16.06 | 15.5 | 36.4M |
July 21, 2025 | 15.25 | 15.48 | 15.48 | 15.58 | 15.18 | 18.33M |
July 18, 2025 | 15.07 | 15.21 | 15.21 | 15.42 | 15.05 | 18.38M |
July 17, 2025 | 15 | 15.07 | 15.07 | 15.11 | 14.95 | 11.33M |
July 16, 2025 | 15.17 | 15.07 | 15.07 | 15.25 | 14.96 | 12.29M |
July 15, 2025 | 15.35 | 15.21 | 15.21 | 15.55 | 15.05 | 18.01M |
July 14, 2025 | 15.65 | 15.47 | 15.47 | 15.8 | 15.41 | 23.17M |
July 11, 2025 | 15.05 | 15.38 | 15.38 | 15.56 | 15.05 | 33.02M |
July 10, 2025 | 14.85 | 15.02 | 15.02 | 15.09 | 14.84 | 12.44M |
July 09, 2025 | 15.25 | 14.93 | 14.93 | 15.27 | 14.88 | 18.13M |
July 08, 2025 | 15.15 | 15.2 | 15.2 | 15.23 | 15.06 | 14.28M |
July 07, 2025 | 15.09 | 15.09 | 15.09 | 15.19 | 14.99 | 12.95M |
July 04, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.1 | 19.25M |
July 03, 2025 | 15.42 | 15.48 | 15.48 | 15.57 | 15.2 | 23.26M |
July 02, 2025 | 15.25 | 15.32 | 15.32 | 15.49 | 15.25 | 17.77M |
July 01, 2025 | 15.68 | 15.55 | 15.55 | 15.69 | 15 | 33.97M |
June 30, 2025 | 15.39 | 15.69 | 15.69 | 15.75 | 15.28 | 34.16M |
June 27, 2025 | 15.66 | 15.29 | 15.29 | 15.8 | 15.17 | 45.45M |
June 26, 2025 | 16.15 | 15.87 | 15.87 | 16.33 | 15.82 | 76.58M |
June 25, 2025 | 15.6 | 16.98 | 16.98 | 16.98 | 15.6 | 78.84M |
June 24, 2025 | 15.88 | 15.44 | 15.44 | 16 | 15.44 | 65.28M |
June 23, 2025 | 16.28 | 17.16 | 17.16 | 17.46 | 15.88 | 65.54M |
June 20, 2025 | 15.69 | 16.04 | 16.04 | 17.17 | 15.58 | 72.25M |
June 19, 2025 | 15 | 16.08 | 16.08 | 16.67 | 15 | 71.92M |
June 18, 2025 | 15.38 | 15.19 | 15.19 | 15.94 | 14.9 | 59.39M |
June 17, 2025 | 14.89 | 14.63 | 14.63 | 15.01 | 14.58 | 45.24M |