18.35
-0.51(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.61 | 18.35 | 18.35 | 19.14 | 18.33 | 36.94M |
| September 25, 2025 | 18.6 | 18.86 | 18.86 | 19.21 | 18.1 | 53.87M |
| September 24, 2025 | 17.58 | 18.72 | 18.72 | 19.5 | 17.45 | 70.1M |
| September 23, 2025 | 17.73 | 17.73 | 17.73 | 17.9 | 16.97 | 41.1M |
| September 22, 2025 | 16.96 | 17.9 | 17.9 | 18.15 | 16.95 | 45.28M |
| September 19, 2025 | 16.92 | 16.94 | 16.94 | 17.47 | 16.88 | 35.16M |
| September 18, 2025 | 16.6 | 16.82 | 16.82 | 17.41 | 16.54 | 41.93M |
| September 17, 2025 | 16.04 | 16.73 | 16.73 | 16.75 | 15.84 | 33.28M |
| September 16, 2025 | 16.05 | 16.02 | 16.02 | 16.34 | 15.9 | 16.95M |
| September 15, 2025 | 16.49 | 16.17 | 16.17 | 16.51 | 16.09 | 20.22M |
| September 12, 2025 | 16.08 | 16.37 | 16.37 | 16.68 | 16.08 | 26.72M |
| September 11, 2025 | 15.88 | 16.24 | 16.24 | 16.42 | 15.6 | 28.58M |
| September 10, 2025 | 16 | 15.99 | 15.99 | 16.44 | 15.86 | 26.09M |
| September 09, 2025 | 15.74 | 16.09 | 16.09 | 16.64 | 15.56 | 36.04M |
| September 08, 2025 | 15.72 | 15.8 | 15.8 | 15.92 | 15.4 | 19.99M |
| September 05, 2025 | 15.3 | 15.71 | 15.71 | 15.76 | 15.18 | 19.24M |
| September 04, 2025 | 15.58 | 15.14 | 15.14 | 15.83 | 14.91 | 26.21M |
| September 03, 2025 | 15.78 | 15.58 | 15.58 | 16.2 | 15.4 | 25.72M |
| September 02, 2025 | 16.17 | 15.64 | 15.64 | 16.57 | 15.49 | 32.26M |
| September 01, 2025 | 15.75 | 16.09 | 16.09 | 16.15 | 15.73 | 29.95M |
| August 29, 2025 | 15.96 | 15.59 | 15.59 | 16.05 | 15.55 | 26.45M |
| August 28, 2025 | 15.42 | 15.92 | 15.92 | 15.96 | 15.32 | 26.18M |
| August 27, 2025 | 15.48 | 15.43 | 15.43 | 16.13 | 15.4 | 25.85M |
| August 26, 2025 | 15.18 | 15.59 | 15.59 | 15.96 | 15.06 | 31.6M |
| August 25, 2025 | 15.32 | 15.17 | 15.17 | 15.55 | 15.07 | 30.4M |
| August 22, 2025 | 15.3 | 15.41 | 15.41 | 15.57 | 15.28 | 21.48M |
| August 21, 2025 | 15.1 | 15.28 | 15.28 | 15.45 | 15 | 26.81M |
| August 20, 2025 | 14.59 | 15.16 | 15.16 | 15.25 | 14.45 | 26.64M |
| August 19, 2025 | 14.87 | 14.67 | 14.67 | 14.88 | 14.57 | 15.9M |
| August 18, 2025 | 14.9 | 14.85 | 14.85 | 14.97 | 14.75 | 17.48M |
| August 15, 2025 | 14.52 | 14.85 | 14.85 | 14.94 | 14.51 | 16.17M |
| August 14, 2025 | 14.78 | 14.5 | 14.5 | 14.89 | 14.49 | 11.68M |
| August 13, 2025 | 14.85 | 14.78 | 14.78 | 15.01 | 14.71 | 10.13M |
| August 12, 2025 | 14.73 | 14.8 | 14.8 | 14.91 | 14.56 | 11.85M |
| August 11, 2025 | 14.45 | 14.71 | 14.71 | 14.83 | 14.43 | 10.93M |
| August 08, 2025 | 14.76 | 14.47 | 14.47 | 14.76 | 14.45 | 8.75M |
| August 07, 2025 | 14.63 | 14.78 | 14.78 | 14.9 | 14.6 | 9.95M |
| August 06, 2025 | 14.66 | 14.73 | 14.73 | 14.85 | 14.61 | 8.22M |
| August 05, 2025 | 14.5 | 14.66 | 14.66 | 14.69 | 14.47 | 8.12M |
| August 04, 2025 | 14.35 | 14.5 | 14.5 | 14.59 | 14.31 | 8.31M |
| August 01, 2025 | 14.65 | 14.44 | 14.44 | 14.71 | 14.36 | 9.67M |
| July 31, 2025 | 14.8 | 14.62 | 14.62 | 14.98 | 14.54 | 13.9M |
| July 30, 2025 | 15 | 14.84 | 14.84 | 15.13 | 14.76 | 16.81M |
| July 29, 2025 | 14.86 | 15.09 | 15.09 | 15.25 | 14.85 | 16.94M |
| July 28, 2025 | 14.86 | 14.91 | 14.91 | 15.01 | 14.57 | 16.56M |
| July 25, 2025 | 14.35 | 14.85 | 14.85 | 14.96 | 14.24 | 23.09M |
| July 24, 2025 | 14.17 | 14.31 | 14.31 | 14.35 | 14.17 | 8.47M |
| July 23, 2025 | 14.18 | 14.2 | 14.2 | 14.44 | 14.16 | 12.42M |
| July 22, 2025 | 14.08 | 14.2 | 14.2 | 14.24 | 14 | 10.06M |
| July 21, 2025 | 14.08 | 14.09 | 14.09 | 14.15 | 14 | 10.37M |
| July 18, 2025 | 13.95 | 14.09 | 14.09 | 14.36 | 13.83 | 16.21M |
| July 17, 2025 | 13.82 | 13.93 | 13.93 | 13.96 | 13.75 | 10.71M |
| July 16, 2025 | 13.75 | 13.79 | 13.79 | 13.82 | 13.64 | 8.64M |
| July 15, 2025 | 13.55 | 13.75 | 13.75 | 13.84 | 13.48 | 17.55M |
| July 14, 2025 | 13.64 | 13.45 | 13.45 | 13.69 | 13.41 | 8.26M |
| July 11, 2025 | 13.57 | 13.61 | 13.61 | 13.77 | 13.39 | 9.69M |
| July 10, 2025 | 13.54 | 13.58 | 13.54 | 13.67 | 13.46 | 7M |
| July 09, 2025 | 13.58 | 13.51 | 13.47 | 13.64 | 13.5 | 5.94M |
| July 08, 2025 | 13.47 | 13.6 | 13.56 | 13.68 | 13.4 | 7.73M |
| July 07, 2025 | 13.39 | 13.47 | 13.43 | 13.53 | 13.39 | 4.82M |