18.15
+0.06(+0.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.1 | 18.15 | 18.15 | 18.21 | 17.92 | 4.67M |
September 25, 2025 | 18.31 | 18.09 | 18.09 | 18.32 | 18.06 | 6.48M |
September 24, 2025 | 18.19 | 18.25 | 18.25 | 18.46 | 18.12 | 7.1M |
September 23, 2025 | 18.11 | 18.19 | 18.19 | 18.23 | 17.98 | 6.2M |
September 22, 2025 | 18.23 | 18.11 | 18.11 | 18.24 | 17.98 | 7.39M |
September 19, 2025 | 18.13 | 18.32 | 18.32 | 18.35 | 17.93 | 8.42M |
September 18, 2025 | 18.52 | 18.16 | 18.16 | 18.55 | 18.06 | 9.16M |
September 17, 2025 | 18.88 | 18.51 | 18.51 | 18.95 | 18.47 | 8.04M |
September 16, 2025 | 19.02 | 18.88 | 18.88 | 19.18 | 18.74 | 5.07M |
September 15, 2025 | 19.13 | 18.98 | 18.98 | 19.22 | 18.95 | 5.69M |
September 12, 2025 | 19.04 | 19.13 | 19.13 | 19.32 | 18.96 | 9.01M |
September 11, 2025 | 18.97 | 18.96 | 18.96 | 19.12 | 18.86 | 7.57M |
September 10, 2025 | 18.9 | 18.92 | 18.92 | 19.1 | 18.85 | 9.82M |
September 09, 2025 | 18.5 | 18.99 | 18.99 | 19.01 | 18.49 | 12.12M |
September 08, 2025 | 18.16 | 18.59 | 18.59 | 18.78 | 18.05 | 12.11M |
September 05, 2025 | 18.18 | 18.13 | 18.13 | 18.21 | 17.92 | 7.88M |
September 04, 2025 | 18.3 | 18.17 | 18.17 | 18.33 | 18.05 | 7.37M |
September 03, 2025 | 18.75 | 18.39 | 18.39 | 18.77 | 18.28 | 10.76M |
September 02, 2025 | 18.72 | 18.71 | 18.71 | 18.91 | 18.67 | 8.15M |
September 01, 2025 | 18.82 | 18.76 | 18.76 | 18.91 | 18.57 | 10.23M |
August 29, 2025 | 18.75 | 18.8 | 18.8 | 18.93 | 18.7 | 7.68M |
August 28, 2025 | 18.89 | 18.8 | 18.8 | 19.2 | 18.55 | 12.35M |
August 27, 2025 | 18.81 | 18.56 | 18.56 | 18.85 | 18.55 | 7.37M |
August 26, 2025 | 18.8 | 18.86 | 18.86 | 18.99 | 18.63 | 10.7M |
August 25, 2025 | 18.65 | 18.79 | 18.79 | 18.85 | 18.65 | 7.09M |
August 22, 2025 | 18.74 | 18.65 | 18.65 | 18.74 | 18.54 | 8.03M |
August 21, 2025 | 18.69 | 18.73 | 18.73 | 18.8 | 18.61 | 5M |
August 20, 2025 | 18.62 | 18.7 | 18.7 | 18.7 | 18.46 | 6.71M |
August 19, 2025 | 18.78 | 18.7 | 18.7 | 18.82 | 18.62 | 6.55M |
August 18, 2025 | 18.93 | 18.78 | 18.78 | 19.04 | 18.72 | 8.66M |
August 15, 2025 | 18.9 | 18.87 | 18.87 | 19.11 | 18.7 | 7.97M |
August 14, 2025 | 18.86 | 18.85 | 18.85 | 19.38 | 18.85 | 5.9M |
August 13, 2025 | 19.09 | 18.86 | 18.86 | 19.12 | 18.85 | 5.86M |
August 12, 2025 | 18.76 | 19.08 | 19.08 | 19.17 | 18.73 | 8.21M |
August 11, 2025 | 19 | 18.73 | 18.73 | 19 | 18.7 | 6.74M |
August 08, 2025 | 18.6 | 18.93 | 18.93 | 18.94 | 18.59 | 8.51M |
August 07, 2025 | 18.81 | 18.63 | 18.63 | 18.98 | 18.62 | 7.06M |
August 06, 2025 | 18.75 | 18.85 | 18.85 | 18.93 | 18.5 | 13.75M |
August 05, 2025 | 18.67 | 18.83 | 18.83 | 18.83 | 18.6 | 7.42M |
August 04, 2025 | 18.48 | 18.66 | 18.66 | 18.7 | 18.43 | 4.73M |
August 01, 2025 | 18.39 | 18.54 | 18.54 | 18.72 | 18.39 | 5.68M |
July 31, 2025 | 18.6 | 18.43 | 18.43 | 18.6 | 18.38 | 5.04M |
July 30, 2025 | 18.47 | 18.65 | 18.65 | 18.74 | 18.46 | 4.81M |
July 29, 2025 | 18.66 | 18.45 | 18.45 | 18.67 | 18.35 | 5.96M |
July 28, 2025 | 18.49 | 18.66 | 18.66 | 18.8 | 18.45 | 8.79M |
July 25, 2025 | 18.52 | 18.5 | 18.5 | 18.67 | 18.42 | 5.55M |
July 24, 2025 | 18.45 | 18.52 | 18.52 | 18.55 | 18.35 | 5.52M |
July 23, 2025 | 18.8 | 18.45 | 18.45 | 18.88 | 18.45 | 7.85M |
July 22, 2025 | 18.81 | 18.7 | 18.7 | 18.81 | 18.35 | 8.26M |
July 21, 2025 | 19.68 | 19.78 | 18.75 | 19.81 | 19.62 | 7.17M |
July 18, 2025 | 19.65 | 19.62 | 19.62 | 19.78 | 19.42 | 6.79M |
July 17, 2025 | 19.6 | 19.61 | 19.61 | 19.68 | 19.55 | 4.4M |
July 16, 2025 | 19.57 | 19.61 | 19.61 | 19.68 | 19.49 | 5.22M |
July 15, 2025 | 19.27 | 19.49 | 19.49 | 19.53 | 19.25 | 5.24M |
July 14, 2025 | 19.21 | 19.3 | 19.3 | 19.43 | 19.17 | 5.83M |
July 11, 2025 | 19.15 | 19.14 | 19.14 | 19.31 | 19.11 | 9.32M |
July 10, 2025 | 19.25 | 19.14 | 19.14 | 19.36 | 19.14 | 4.96M |
July 09, 2025 | 19.5 | 19.2 | 19.2 | 19.59 | 19.18 | 7.36M |
July 08, 2025 | 19.82 | 19.5 | 19.5 | 19.95 | 19.48 | 5.88M |
July 07, 2025 | 19.7 | 19.82 | 19.82 | 19.85 | 19.52 | 5.5M |