18.05
-0.63(-3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 18.41 | 18.05 | 18.05 | 18.64 | 17.89 | 111.51M |
| September 17, 2025 | 19 | 18.68 | 18.68 | 19.08 | 18.54 | 104.98M |
| September 16, 2025 | 19.68 | 19.25 | 19.25 | 19.73 | 18.64 | 124.11M |
| September 15, 2025 | 19.06 | 19.06 | 19.06 | 19.36 | 18.98 | 82.24M |
| September 12, 2025 | 18.95 | 19.3 | 19.3 | 19.68 | 18.82 | 146.84M |
| September 11, 2025 | 19.13 | 18.99 | 18.99 | 19.42 | 18.71 | 106.95M |
| September 10, 2025 | 18.54 | 19.09 | 19.09 | 19.21 | 18.35 | 147.41M |
| September 09, 2025 | 18.55 | 19.1 | 19.1 | 19.58 | 18.46 | 238.68M |
| September 08, 2025 | 18.4 | 18.17 | 18.17 | 18.49 | 17.93 | 127.91M |
| September 05, 2025 | 17.59 | 18.15 | 18.15 | 18.45 | 17.52 | 135.39M |
| September 04, 2025 | 18.16 | 17.59 | 17.59 | 18.45 | 17.32 | 164.26M |
| September 03, 2025 | 18.53 | 18.17 | 18.17 | 18.75 | 17.93 | 194.76M |
| September 02, 2025 | 18.07 | 17.76 | 17.76 | 18.12 | 17.56 | 228.72M |
| September 01, 2025 | 16.4 | 17.57 | 17.57 | 17.57 | 16.28 | 229.02M |
| August 29, 2025 | 15.75 | 15.97 | 15.97 | 16.03 | 15.61 | 181.8M |
| August 28, 2025 | 15.21 | 15.27 | 15.27 | 15.45 | 14.99 | 79.37M |
| August 27, 2025 | 15.4 | 15.09 | 15.09 | 15.47 | 15.08 | 101.89M |
| August 26, 2025 | 15.15 | 15.27 | 15.27 | 15.32 | 15.04 | 80.62M |
| August 25, 2025 | 14.68 | 15.15 | 15.15 | 15.15 | 14.66 | 169.85M |
| August 22, 2025 | 14.51 | 14.5 | 14.5 | 14.57 | 14.42 | 48.15M |
| August 21, 2025 | 14.49 | 14.52 | 14.52 | 14.65 | 14.44 | 75.69M |
| August 20, 2025 | 14.28 | 14.43 | 14.43 | 14.43 | 14.2 | 64.41M |
| August 19, 2025 | 14.45 | 14.36 | 14.36 | 14.49 | 14.33 | 69.93M |
| August 18, 2025 | 14.61 | 14.5 | 14.5 | 14.64 | 14.44 | 92.99M |
| August 15, 2025 | 14.52 | 14.62 | 14.62 | 14.69 | 14.46 | 68.07M |
| August 14, 2025 | 14.76 | 14.66 | 14.66 | 14.88 | 14.59 | 83.82M |
| August 13, 2025 | 14.59 | 14.76 | 14.76 | 14.76 | 14.57 | 80.25M |
| August 12, 2025 | 14.6 | 14.57 | 14.57 | 14.68 | 14.55 | 47.3M |
| August 11, 2025 | 14.81 | 14.62 | 14.62 | 14.82 | 14.6 | 94.33M |
| August 08, 2025 | 15.04 | 15.03 | 15.03 | 15.14 | 14.96 | 75.43M |
| August 07, 2025 | 14.9 | 14.97 | 14.97 | 14.99 | 14.75 | 62.63M |
| August 06, 2025 | 14.85 | 14.83 | 14.83 | 14.92 | 14.78 | 53.04M |
| August 05, 2025 | 14.91 | 14.78 | 14.78 | 15.03 | 14.76 | 73.39M |
| August 04, 2025 | 14.71 | 14.88 | 14.88 | 14.91 | 14.62 | 119.74M |
| August 01, 2025 | 14.34 | 14.45 | 14.45 | 14.5 | 14.31 | 46.73M |
| July 31, 2025 | 14.55 | 14.32 | 14.32 | 14.56 | 14.25 | 84.04M |
| July 30, 2025 | 14.75 | 14.73 | 14.73 | 14.85 | 14.62 | 65.14M |
| July 29, 2025 | 14.73 | 14.68 | 14.68 | 14.76 | 14.56 | 64.4M |
| July 28, 2025 | 14.85 | 14.81 | 14.81 | 14.92 | 14.73 | 78.11M |
| July 25, 2025 | 14.9 | 14.92 | 14.92 | 15.09 | 14.85 | 155.24M |
| July 24, 2025 | 15.11 | 15.19 | 15.19 | 15.27 | 14.61 | 337.06M |
| July 23, 2025 | 16 | 15.89 | 15.89 | 16.1 | 15.82 | 67.06M |
| July 22, 2025 | 15.49 | 15.78 | 15.78 | 16.04 | 15.48 | 90.81M |
| July 21, 2025 | 15.2 | 15.3 | 15.3 | 15.4 | 15.05 | 57.52M |
| July 18, 2025 | 14.96 | 15.15 | 15.15 | 15.18 | 14.89 | 48.46M |
| July 17, 2025 | 15.05 | 14.99 | 14.99 | 15.3 | 14.9 | 59.42M |
| July 16, 2025 | 15 | 15.06 | 15.06 | 15.17 | 14.92 | 44.12M |
| July 15, 2025 | 14.99 | 15.2 | 15.2 | 15.2 | 14.82 | 109.43M |
| July 14, 2025 | 14.54 | 15.22 | 15.22 | 15.26 | 14.54 | 233.7M |
| July 11, 2025 | 13.8 | 13.87 | 13.87 | 13.96 | 13.8 | 47.02M |
| July 10, 2025 | 13.87 | 13.78 | 13.78 | 13.92 | 13.73 | 38.05M |
| July 09, 2025 | 14.15 | 13.78 | 13.78 | 14.18 | 13.75 | 68.14M |
| July 08, 2025 | 14.28 | 14.19 | 14.19 | 14.46 | 14.16 | 33.98M |
| July 07, 2025 | 14.2 | 14.22 | 14.22 | 14.33 | 14.14 | 22.91M |
| July 04, 2025 | 14.32 | 14.33 | 14.33 | 14.43 | 14.09 | 41.64M |
| July 03, 2025 | 14.55 | 14.43 | 14.43 | 14.56 | 14.32 | 35.54M |
| July 02, 2025 | 14.85 | 14.86 | 14.47 | 15 | 14.81 | 40.63M |
| July 01, 2025 | 14.74 | 14.88 | 14.49 | 14.9 | 14.63 | 38.25M |
| June 30, 2025 | 14.38 | 14.63 | 14.25 | 14.65 | 14.32 | 37.68M |
| June 27, 2025 | 14.48 | 14.47 | 14.09 | 14.74 | 14.46 | 47.37M |