18.90
+0.14(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 18.89 | 18.9 | 18.9 | 18.9 | 18.45 | 8.91M |
| September 26, 2025 | 19 | 18.76 | 18.76 | 19.34 | 18.74 | 11.73M |
| September 25, 2025 | 19.45 | 19.35 | 19.35 | 20.27 | 19.32 | 14.72M |
| September 24, 2025 | 19.28 | 19.5 | 19.5 | 19.55 | 19.28 | 8.65M |
| September 23, 2025 | 19.92 | 19.39 | 19.39 | 20.03 | 18.9 | 15.48M |
| September 22, 2025 | 20.11 | 19.96 | 19.96 | 20.42 | 19.7 | 10.64M |
| September 19, 2025 | 20.39 | 20.05 | 20.05 | 20.64 | 19.88 | 14.23M |
| September 18, 2025 | 20.72 | 20.5 | 20.5 | 21.07 | 20.2 | 16.92M |
| September 17, 2025 | 21.73 | 20.68 | 20.68 | 21.73 | 20.63 | 19.55M |
| September 16, 2025 | 21.75 | 21.61 | 21.61 | 21.82 | 21.23 | 15M |
| September 15, 2025 | 22.3 | 21.69 | 21.69 | 22.75 | 21.68 | 26.82M |
| September 12, 2025 | 21.94 | 22.76 | 22.76 | 23.37 | 21.41 | 36.4M |
| September 11, 2025 | 21.46 | 21.89 | 21.89 | 22 | 20.68 | 23.6M |
| September 10, 2025 | 22.13 | 22.01 | 22.01 | 23.01 | 21.67 | 27.36M |
| September 09, 2025 | 21.55 | 22.31 | 22.31 | 23.27 | 21.55 | 35.27M |
| September 08, 2025 | 21 | 21.95 | 21.95 | 22.98 | 21 | 39.64M |
| September 05, 2025 | 21 | 20.95 | 20.95 | 21.04 | 20.48 | 16.88M |
| September 04, 2025 | 21.55 | 20.88 | 20.88 | 21.77 | 20.45 | 20.64M |
| September 03, 2025 | 21.95 | 21.55 | 21.55 | 22.34 | 21.4 | 22.34M |
| September 02, 2025 | 23.52 | 21.96 | 21.96 | 23.86 | 21.62 | 37.2M |
| September 01, 2025 | 23 | 23.52 | 23.52 | 23.8 | 22.69 | 25.73M |
| August 29, 2025 | 22.8 | 23.25 | 23.25 | 23.63 | 22.68 | 27.94M |
| August 28, 2025 | 23.2 | 23.13 | 23.13 | 23.24 | 22.2 | 31.39M |
| August 27, 2025 | 24.01 | 22.89 | 22.89 | 24.49 | 22.8 | 42.23M |
| August 26, 2025 | 25.12 | 24.12 | 24.12 | 25.98 | 24.07 | 44.07M |
| August 25, 2025 | 24.5 | 25.32 | 25.32 | 25.51 | 24.1 | 45.72M |
| August 22, 2025 | 25.3 | 24.6 | 24.6 | 26.25 | 24.12 | 56.21M |
| August 21, 2025 | 28.22 | 25.91 | 25.91 | 28.88 | 25.91 | 60.71M |
| August 20, 2025 | 29.18 | 28.79 | 28.79 | 31.58 | 28.5 | 59.82M |
| August 19, 2025 | 27.5 | 29.47 | 29.47 | 30.49 | 27.09 | 61.98M |
| August 18, 2025 | 26.33 | 27.78 | 27.78 | 28.31 | 26.24 | 56.77M |
| August 15, 2025 | 24.95 | 26.64 | 26.64 | 27 | 24.2 | 56.43M |
| August 14, 2025 | 25.38 | 25.05 | 25.05 | 26.74 | 25.01 | 46.73M |
| August 13, 2025 | 25.65 | 26.07 | 26.07 | 26.45 | 24.5 | 62.19M |
| August 12, 2025 | 24.26 | 25.65 | 25.65 | 26.37 | 23.66 | 65.27M |
| August 11, 2025 | 23.91 | 23.97 | 23.97 | 24.94 | 23.14 | 64.75M |
| August 08, 2025 | 21.05 | 23.18 | 23.18 | 23.18 | 20.5 | 65.75M |
| August 07, 2025 | 22.38 | 21.07 | 21.07 | 23.54 | 20.8 | 65.51M |
| August 06, 2025 | 21 | 22.38 | 22.38 | 23.4 | 21 | 58.27M |
| August 05, 2025 | 21.35 | 21.51 | 21.51 | 22.49 | 20.29 | 65.93M |
| August 04, 2025 | 18.93 | 20.82 | 20.82 | 20.82 | 18.3 | 62.12M |
| August 01, 2025 | 17.77 | 18.93 | 18.93 | 19.4 | 17.75 | 67.1M |
| July 31, 2025 | 18.5 | 17.64 | 17.64 | 18.79 | 17.55 | 46.02M |
| July 30, 2025 | 19.28 | 18.28 | 18.28 | 19.99 | 17.95 | 59.41M |
| July 29, 2025 | 18.22 | 19.21 | 19.21 | 19.75 | 18.22 | 69.6M |
| July 28, 2025 | 16.2 | 17.95 | 17.95 | 17.95 | 16.2 | 47.81M |
| July 25, 2025 | 17.48 | 16.32 | 16.32 | 17.68 | 16.3 | 44.89M |
| July 24, 2025 | 17 | 16.89 | 16.89 | 18.25 | 16.76 | 52.34M |
| July 23, 2025 | 16 | 17.04 | 17.04 | 17.3 | 15.23 | 52.54M |
| July 22, 2025 | 17.71 | 16.71 | 16.71 | 18.25 | 16.09 | 70.48M |
| July 21, 2025 | 16.05 | 17.88 | 17.88 | 18.43 | 15.91 | 76.27M |
| July 18, 2025 | 17 | 16.75 | 16.75 | 17.3 | 15.34 | 67.62M |
| July 17, 2025 | 17.43 | 16.64 | 16.64 | 17.94 | 16.34 | 78.8M |
| July 16, 2025 | 14.3 | 16.31 | 16.31 | 16.31 | 14.23 | 53.84M |
| July 15, 2025 | 16 | 14.83 | 14.83 | 16 | 14.83 | 30.81M |
| July 14, 2025 | 15.06 | 16.48 | 16.48 | 16.48 | 15.06 | 36.99M |
| July 11, 2025 | 14.28 | 14.98 | 14.98 | 14.98 | 14.17 | 72.02M |
| July 10, 2025 | 12.4 | 13.62 | 13.62 | 13.62 | 12.4 | 45.27M |
| July 09, 2025 | 13.99 | 12.38 | 12.38 | 13.99 | 12.27 | 75.34M |
| July 08, 2025 | 12.32 | 13.08 | 13.08 | 13.08 | 12.25 | 16.84M |