18.21
+0.19(+1.05%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.15 | 18.21 | 18.21 | 18.96 | 17.93 | 25.06M |
September 25, 2025 | 18.57 | 18.02 | 18.02 | 18.58 | 17.88 | 25.03M |
September 24, 2025 | 17.39 | 18.58 | 18.58 | 19.14 | 17.39 | 62.76M |
September 23, 2025 | 16.19 | 17.66 | 17.66 | 17.66 | 16.1 | 54.05M |
September 22, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 15.9 | 9.34M |
September 19, 2025 | 16.5 | 16.22 | 16.22 | 16.7 | 16.1 | 13.33M |
September 18, 2025 | 16.94 | 16.66 | 16.66 | 17.24 | 16.49 | 25.75M |
September 17, 2025 | 16.85 | 16.93 | 16.93 | 17.44 | 16.81 | 24M |
September 16, 2025 | 16.28 | 17 | 17 | 17.27 | 16.1 | 31.25M |
September 15, 2025 | 15.67 | 16.27 | 16.27 | 16.85 | 15.62 | 29.4M |
September 12, 2025 | 15.95 | 15.59 | 15.59 | 16.06 | 15.56 | 14.4M |
September 11, 2025 | 14.99 | 15.8 | 15.8 | 15.93 | 14.8 | 25.86M |
September 10, 2025 | 15.23 | 14.95 | 14.95 | 15.45 | 14.92 | 11.75M |
September 09, 2025 | 15.31 | 15.25 | 15.25 | 15.4 | 15.14 | 11.04M |
September 08, 2025 | 15 | 15.39 | 15.39 | 15.54 | 14.92 | 17.85M |
September 05, 2025 | 14.74 | 14.91 | 14.91 | 14.93 | 14.65 | 9.37M |
September 04, 2025 | 14.95 | 14.78 | 14.78 | 15.23 | 14.5 | 8.85M |
September 03, 2025 | 14.79 | 14.86 | 14.86 | 15.04 | 14.7 | 8.19M |
September 02, 2025 | 14.83 | 14.79 | 14.79 | 14.87 | 14.6 | 7.5M |
September 01, 2025 | 14.77 | 14.83 | 14.83 | 14.83 | 14.57 | 7.08M |
August 29, 2025 | 14.75 | 14.72 | 14.72 | 14.85 | 14.66 | 8.5M |
August 28, 2025 | 14.81 | 14.76 | 14.76 | 14.95 | 14.25 | 14.72M |
August 27, 2025 | 15.29 | 14.85 | 14.85 | 15.4 | 14.84 | 13.23M |
August 26, 2025 | 15 | 15.29 | 15.29 | 15.58 | 14.9 | 21.25M |
August 25, 2025 | 14.88 | 15.08 | 15.08 | 15.38 | 14.8 | 15.21M |
August 22, 2025 | 14.81 | 14.87 | 14.87 | 14.91 | 14.62 | 11.15M |
August 21, 2025 | 15.04 | 14.78 | 14.78 | 15.04 | 14.71 | 11.34M |
August 20, 2025 | 14.84 | 14.98 | 14.98 | 14.98 | 14.76 | 9.9M |
August 19, 2025 | 15.02 | 14.93 | 14.93 | 15.17 | 14.75 | 17.3M |
August 18, 2025 | 15.49 | 14.93 | 14.93 | 15.51 | 14.89 | 31.85M |
August 15, 2025 | 14.82 | 15.52 | 15.52 | 16.19 | 14.8 | 45.94M |
August 14, 2025 | 14.71 | 14.73 | 14.73 | 15.06 | 14.55 | 27.5M |
August 13, 2025 | 13.8 | 14.69 | 14.69 | 15.02 | 13.76 | 31.28M |
August 12, 2025 | 13.8 | 13.78 | 13.78 | 13.81 | 13.71 | 4.48M |
August 11, 2025 | 13.72 | 13.77 | 13.77 | 13.82 | 13.67 | 5.54M |
August 08, 2025 | 13.65 | 13.7 | 13.7 | 13.71 | 13.57 | 3.68M |
August 07, 2025 | 13.7 | 13.66 | 13.66 | 13.71 | 13.62 | 4.63M |
August 06, 2025 | 13.76 | 13.7 | 13.7 | 13.77 | 13.65 | 4.82M |
August 05, 2025 | 13.6 | 13.71 | 13.71 | 13.74 | 13.59 | 6.94M |
August 04, 2025 | 13.45 | 13.55 | 13.55 | 13.56 | 13.35 | 4.34M |
August 01, 2025 | 13.36 | 13.45 | 13.45 | 13.48 | 13.36 | 3.89M |
July 31, 2025 | 13.52 | 13.36 | 13.36 | 13.56 | 13.3 | 5.72M |
July 30, 2025 | 13.6 | 13.54 | 13.54 | 13.62 | 13.46 | 4.66M |
July 29, 2025 | 13.61 | 13.6 | 13.6 | 13.62 | 13.48 | 5.62M |
July 28, 2025 | 13.72 | 13.61 | 13.61 | 13.72 | 13.6 | 4.68M |
July 25, 2025 | 13.68 | 13.67 | 13.67 | 13.73 | 13.63 | 3.94M |
July 24, 2025 | 13.58 | 13.68 | 13.68 | 13.68 | 13.56 | 4.85M |
July 23, 2025 | 13.69 | 13.54 | 13.54 | 13.7 | 13.54 | 6.18M |
July 22, 2025 | 13.58 | 13.67 | 13.67 | 13.67 | 13.55 | 4.54M |
July 21, 2025 | 13.56 | 13.62 | 13.62 | 13.63 | 13.49 | 5.07M |
July 18, 2025 | 13.52 | 13.49 | 13.49 | 13.58 | 13.45 | 3.93M |
July 17, 2025 | 13.48 | 13.49 | 13.49 | 13.49 | 13.41 | 3.64M |
July 16, 2025 | 13.37 | 13.49 | 13.49 | 13.5 | 13.36 | 5.37M |
July 15, 2025 | 13.43 | 13.36 | 13.36 | 13.48 | 13.28 | 4.58M |
July 14, 2025 | 13.35 | 13.44 | 13.44 | 13.48 | 13.32 | 4.84M |
July 11, 2025 | 13.34 | 13.35 | 13.35 | 13.38 | 13.29 | 3.41M |
July 10, 2025 | 13.29 | 13.34 | 13.34 | 13.36 | 13.25 | 3.43M |
July 09, 2025 | 13.39 | 13.29 | 13.29 | 13.5 | 13.28 | 4.82M |
July 08, 2025 | 13.29 | 13.34 | 13.34 | 13.34 | 13.26 | 4.64M |
July 07, 2025 | 13.25 | 13.28 | 13.28 | 13.3 | 13.18 | 2.79M |