18.23
-0.03(-0.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.31 | 18.26 | 18.26 | 18.47 | 17.81 | 2.62M |
September 26, 2025 | 18.51 | 18.31 | 18.31 | 18.51 | 18.07 | 3.45M |
September 25, 2025 | 18.68 | 18.52 | 18.52 | 18.87 | 18.3 | 4.24M |
September 24, 2025 | 18.51 | 18.72 | 18.72 | 18.79 | 18.09 | 4.67M |
September 23, 2025 | 18.24 | 18.6 | 18.6 | 18.62 | 17.63 | 4.84M |
September 22, 2025 | 18.33 | 18.31 | 18.31 | 18.45 | 17.83 | 3.57M |
September 19, 2025 | 18.26 | 17.9 | 17.9 | 18.39 | 17.67 | 3.69M |
September 18, 2025 | 18.5 | 18.18 | 18.18 | 18.68 | 17.99 | 3.66M |
September 17, 2025 | 18.62 | 18.49 | 18.49 | 18.93 | 18.19 | 3.27M |
September 16, 2025 | 18.22 | 18.47 | 18.47 | 18.66 | 18.08 | 2.72M |
September 15, 2025 | 18.42 | 18.24 | 18.24 | 18.58 | 17.66 | 3.52M |
September 12, 2025 | 18.42 | 18.58 | 18.58 | 19.13 | 18.41 | 4.59M |
September 11, 2025 | 18.24 | 18.41 | 18.41 | 18.45 | 18.02 | 2.59M |
September 10, 2025 | 18.21 | 18.23 | 18.23 | 18.39 | 17.83 | 3.7M |
September 09, 2025 | 18.79 | 18.12 | 18.12 | 18.93 | 18 | 3.78M |
September 08, 2025 | 18.78 | 18.78 | 18.78 | 19.03 | 18.5 | 3.72M |
September 05, 2025 | 18.37 | 18.61 | 18.61 | 18.8 | 17.91 | 4.7M |
September 04, 2025 | 18.8 | 18.25 | 18.25 | 18.8 | 17.7 | 6.6M |
September 03, 2025 | 19.16 | 18.51 | 18.51 | 19.16 | 18.41 | 3.71M |
September 02, 2025 | 19.68 | 19.03 | 19.03 | 19.69 | 18.78 | 6.3M |
September 01, 2025 | 19.7 | 19.44 | 19.44 | 20.2 | 19.4 | 8.6M |
August 29, 2025 | 20.2 | 19.81 | 19.81 | 20.4 | 19.3 | 10.54M |
August 28, 2025 | 19.44 | 20.4 | 20.4 | 20.89 | 19.25 | 15.93M |
August 27, 2025 | 19.17 | 19.36 | 19.36 | 21.01 | 19.17 | 14.06M |
August 26, 2025 | 19.8 | 20.14 | 20.14 | 20.89 | 19.47 | 14.97M |
August 25, 2025 | 17.91 | 19.8 | 19.8 | 19.8 | 17.5 | 14.4M |
August 22, 2025 | 17.22 | 18 | 18 | 18.6 | 16.73 | 16.71M |
August 21, 2025 | 19.06 | 17.5 | 17.5 | 20.44 | 17.36 | 21.65M |
August 20, 2025 | 16.67 | 18.58 | 18.58 | 18.58 | 16.67 | 3.52M |
August 19, 2025 | 16.1 | 16.89 | 16.89 | 17.05 | 15.6 | 9.59M |
August 18, 2025 | 15.91 | 15.93 | 15.93 | 16.49 | 15.89 | 7.89M |
August 15, 2025 | 15.35 | 15.91 | 15.91 | 16.18 | 15.35 | 7.66M |
August 14, 2025 | 15.17 | 15.41 | 15.41 | 15.84 | 15.1 | 10.82M |
August 13, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 14.91 | 5.06M |
August 12, 2025 | 15.18 | 15.05 | 15.05 | 15.45 | 14.91 | 5.38M |
August 11, 2025 | 15 | 15.18 | 15.18 | 15.29 | 14.65 | 7.14M |
August 08, 2025 | 14.59 | 14.91 | 14.91 | 15 | 14.37 | 6.66M |
August 07, 2025 | 14.82 | 14.6 | 14.6 | 15.06 | 14.6 | 8.05M |
August 06, 2025 | 15.1 | 14.71 | 14.71 | 15.1 | 14.67 | 7.63M |
August 05, 2025 | 15.49 | 15.04 | 15.04 | 15.56 | 15 | 12M |
August 04, 2025 | 15.44 | 15.56 | 15.56 | 16.11 | 15.12 | 20.08M |
August 01, 2025 | 13.91 | 15.36 | 15.36 | 15.36 | 13.91 | 12.05M |
July 31, 2025 | 14.15 | 13.96 | 13.96 | 14.29 | 13.82 | 4.3M |
July 30, 2025 | 14.25 | 14.15 | 14.15 | 14.46 | 14.01 | 5.23M |
July 29, 2025 | 14.6 | 14.23 | 14.23 | 14.8 | 14.15 | 6.34M |
July 28, 2025 | 14.22 | 14.42 | 14.42 | 14.72 | 14.14 | 11.6M |
July 25, 2025 | 14.18 | 14.68 | 14.68 | 15.4 | 13.94 | 15.37M |
July 24, 2025 | 13.98 | 14 | 14 | 14.19 | 13.91 | 2.31M |
July 23, 2025 | 13.96 | 14.02 | 14.02 | 14.44 | 13.84 | 3.45M |
July 22, 2025 | 14.39 | 13.96 | 13.96 | 14.45 | 13.92 | 3.16M |
July 21, 2025 | 14.18 | 14.38 | 14.38 | 14.46 | 14.04 | 3.17M |
July 18, 2025 | 14.05 | 14.11 | 14.11 | 14.14 | 13.8 | 3.1M |
July 17, 2025 | 13.96 | 14.06 | 14.06 | 14.35 | 13.84 | 3.42M |
July 16, 2025 | 13.44 | 13.85 | 13.85 | 14 | 13.44 | 3.72M |
July 15, 2025 | 13.78 | 13.53 | 13.53 | 13.81 | 13.31 | 3.38M |
July 14, 2025 | 13.65 | 13.64 | 13.64 | 13.67 | 13.48 | 2.21M |
July 11, 2025 | 13.62 | 13.5 | 13.5 | 13.76 | 13.21 | 2.43M |
July 10, 2025 | 13.54 | 13.58 | 13.58 | 13.64 | 13.44 | 1.67M |
July 09, 2025 | 13.85 | 13.54 | 13.54 | 13.94 | 13.43 | 3.81M |
July 08, 2025 | 13.68 | 13.84 | 13.84 | 13.99 | 13.66 | 2.26M |