18.88
-0.28(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 19.01 | 18.88 | 18.88 | 19.46 | 18.81 | 29.47M |
| September 08, 2025 | 19.35 | 19.16 | 19.16 | 19.48 | 18.92 | 32.7M |
| September 05, 2025 | 18.18 | 19.35 | 19.35 | 19.53 | 18.13 | 66.12M |
| September 04, 2025 | 17.25 | 18.28 | 18.28 | 18.7 | 17.25 | 71.41M |
| September 03, 2025 | 17.5 | 17.35 | 17.35 | 17.75 | 17.15 | 23.02M |
| September 02, 2025 | 17.92 | 17.38 | 17.38 | 18.26 | 17.28 | 29.4M |
| September 01, 2025 | 17.71 | 17.91 | 17.91 | 18.23 | 17.38 | 33.88M |
| August 29, 2025 | 17.7 | 17.76 | 17.76 | 18.05 | 17.28 | 47.07M |
| August 28, 2025 | 16.28 | 17.69 | 17.69 | 17.7 | 16.22 | 62.54M |
| August 27, 2025 | 16.91 | 16.54 | 16.54 | 17.23 | 16.53 | 25.81M |
| August 26, 2025 | 17.03 | 16.99 | 16.99 | 17.18 | 16.74 | 20.79M |
| August 25, 2025 | 16.85 | 17.05 | 17.05 | 17.24 | 16.78 | 32.18M |
| August 22, 2025 | 16.61 | 16.84 | 16.84 | 16.97 | 16.55 | 23.9M |
| August 21, 2025 | 16.74 | 16.64 | 16.64 | 16.9 | 16.55 | 20.73M |
| August 20, 2025 | 16.9 | 16.82 | 16.82 | 17 | 16.4 | 29.7M |
| August 19, 2025 | 16.6 | 16.68 | 16.68 | 16.85 | 16.44 | 23.96M |
| August 18, 2025 | 16.76 | 16.66 | 16.66 | 16.94 | 16.52 | 31M |
| August 15, 2025 | 15.93 | 16.6 | 16.6 | 16.8 | 15.91 | 35.5M |
| August 14, 2025 | 16.48 | 16 | 16 | 16.5 | 16 | 22.46M |
| August 13, 2025 | 16.48 | 16.48 | 16.48 | 16.74 | 16.38 | 13.21M |
| August 12, 2025 | 16.61 | 16.47 | 16.47 | 16.71 | 16.36 | 13.66M |
| August 11, 2025 | 16.3 | 16.71 | 16.71 | 16.72 | 16.25 | 20.7M |
| August 08, 2025 | 16.28 | 16.22 | 16.22 | 16.52 | 16.22 | 14.1M |
| August 07, 2025 | 16.43 | 16.31 | 16.31 | 16.54 | 16.2 | 12.44M |
| August 06, 2025 | 16.54 | 16.43 | 16.43 | 16.55 | 16.28 | 12.61M |
| August 05, 2025 | 16.5 | 16.54 | 16.54 | 16.59 | 16.3 | 11.75M |
| August 04, 2025 | 16.57 | 16.38 | 16.38 | 16.59 | 16.2 | 13.89M |
| August 01, 2025 | 16.23 | 16.57 | 16.57 | 17.03 | 16.2 | 24.63M |
| July 31, 2025 | 17.02 | 16.28 | 16.28 | 17.17 | 16.23 | 30.82M |
| July 30, 2025 | 17.55 | 17.21 | 17.21 | 17.97 | 17.01 | 28.93M |
| July 29, 2025 | 17.11 | 17.66 | 17.66 | 17.73 | 16.97 | 29.44M |
| July 28, 2025 | 16.97 | 17.11 | 17.11 | 17.69 | 16.72 | 27.45M |
| July 25, 2025 | 17.61 | 17.36 | 17.36 | 17.87 | 17.27 | 28.3M |
| July 24, 2025 | 16.45 | 17.47 | 17.47 | 17.5 | 16.44 | 37.31M |
| July 23, 2025 | 17.12 | 16.69 | 16.69 | 17.25 | 16.65 | 28.56M |
| July 22, 2025 | 16.64 | 17.07 | 17.07 | 17.2 | 16.3 | 37.22M |
| July 21, 2025 | 16.15 | 16.64 | 16.64 | 16.68 | 16.15 | 31.04M |
| July 18, 2025 | 16.32 | 16.06 | 16.06 | 16.54 | 15.98 | 20.69M |
| July 17, 2025 | 16.56 | 16.34 | 16.34 | 16.56 | 16.13 | 27.14M |
| July 16, 2025 | 16.22 | 16.21 | 16.21 | 16.32 | 16.05 | 17.41M |
| July 15, 2025 | 16.73 | 16.25 | 16.25 | 16.82 | 16.18 | 31.15M |
| July 14, 2025 | 16.75 | 16.77 | 16.77 | 17.07 | 16.74 | 21.41M |
| July 11, 2025 | 17.18 | 16.97 | 16.97 | 17.38 | 16.82 | 27.47M |
| July 10, 2025 | 17.1 | 17.17 | 17.17 | 17.5 | 16.96 | 36.52M |
| July 09, 2025 | 17.1 | 17.14 | 17.14 | 17.49 | 17.01 | 36.77M |
| July 08, 2025 | 16.28 | 17.47 | 17.47 | 17.98 | 16.21 | 59.31M |
| July 07, 2025 | 16.5 | 16.45 | 16.45 | 17 | 16.36 | 30.8M |
| July 04, 2025 | 17 | 16.75 | 16.75 | 17.15 | 16.5 | 48.61M |
| July 03, 2025 | 16.92 | 16.67 | 16.67 | 16.92 | 16.17 | 65.4M |
| July 02, 2025 | 15.61 | 16.91 | 16.91 | 16.91 | 15.47 | 77.71M |
| July 01, 2025 | 15.29 | 15.37 | 15.37 | 15.5 | 15.12 | 32.37M |
| June 30, 2025 | 14.62 | 15.21 | 15.21 | 15.3 | 14.57 | 35.91M |
| June 27, 2025 | 14.35 | 14.42 | 14.42 | 14.72 | 14.32 | 17.23M |
| June 26, 2025 | 14.44 | 14.29 | 14.29 | 14.59 | 14.26 | 13.69M |
| June 25, 2025 | 14.3 | 14.5 | 14.5 | 14.5 | 14.15 | 16.76M |
| June 24, 2025 | 13.95 | 14.3 | 14.3 | 14.33 | 13.95 | 18.25M |
| June 23, 2025 | 13.9 | 13.95 | 13.95 | 14.13 | 13.85 | 12.34M |
| June 20, 2025 | 14.05 | 14.06 | 14.06 | 14.68 | 13.97 | 26.94M |
| June 19, 2025 | 14.2 | 13.87 | 13.87 | 14.39 | 13.85 | 13.59M |
| June 18, 2025 | 14.2 | 14.27 | 14.27 | 14.34 | 14.18 | 6.85M |