18.39
+0.99(+5.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.3 | 17.4 | 17.4 | 17.41 | 17.11 | 2.06M |
| September 04, 2025 | 17.11 | 17.25 | 17.25 | 17.55 | 17.01 | 2.69M |
| September 03, 2025 | 17.46 | 17.11 | 17.11 | 17.54 | 17.1 | 1.98M |
| September 02, 2025 | 17.87 | 17.42 | 17.42 | 17.87 | 17.4 | 2.78M |
| September 01, 2025 | 17.76 | 17.78 | 17.78 | 17.85 | 17.57 | 2.65M |
| August 29, 2025 | 17.27 | 17.77 | 17.77 | 17.84 | 17.23 | 4.95M |
| August 28, 2025 | 17.24 | 17.32 | 17.32 | 17.46 | 16.82 | 4.08M |
| August 27, 2025 | 17.98 | 17.15 | 17.15 | 17.98 | 17.12 | 7.17M |
| August 26, 2025 | 17.84 | 17.98 | 17.98 | 18.14 | 17.6 | 4.67M |
| August 25, 2025 | 18.05 | 17.95 | 17.95 | 18.19 | 17.7 | 6.61M |
| August 22, 2025 | 18.64 | 18.08 | 18.08 | 18.69 | 17.88 | 8.1M |
| August 21, 2025 | 18.64 | 18.64 | 18.64 | 18.84 | 18.55 | 3.92M |
| August 20, 2025 | 18.6 | 18.65 | 18.65 | 18.83 | 18.42 | 4.03M |
| August 19, 2025 | 18.65 | 18.58 | 18.58 | 18.8 | 18.48 | 3.69M |
| August 18, 2025 | 18.76 | 18.64 | 18.64 | 18.92 | 18.54 | 5.52M |
| August 15, 2025 | 18.59 | 18.78 | 18.78 | 18.78 | 18.45 | 3.63M |
| August 14, 2025 | 19.22 | 18.48 | 18.48 | 19.46 | 18.44 | 6.18M |
| August 13, 2025 | 19.1 | 19.16 | 19.16 | 19.2 | 18.86 | 4.37M |
| August 12, 2025 | 18.88 | 19.14 | 19.14 | 19.5 | 18.75 | 5.19M |
| August 11, 2025 | 18.43 | 18.88 | 18.88 | 19.02 | 18.3 | 7.12M |
| August 08, 2025 | 18.47 | 18.3 | 18.3 | 18.47 | 18.17 | 4.32M |
| August 07, 2025 | 18.38 | 18.51 | 18.51 | 18.53 | 18.26 | 3.75M |
| August 06, 2025 | 18.39 | 18.38 | 18.38 | 18.47 | 18.16 | 3.08M |
| August 05, 2025 | 18.4 | 18.35 | 18.35 | 18.55 | 18.28 | 4.17M |
| August 04, 2025 | 18.04 | 18.44 | 18.44 | 18.58 | 17.71 | 6.04M |
| August 01, 2025 | 18 | 18.18 | 18.18 | 18.47 | 17.95 | 5.19M |
| July 31, 2025 | 18.27 | 18 | 18 | 18.42 | 17.88 | 4.73M |
| July 30, 2025 | 18.34 | 18.16 | 18.16 | 18.43 | 18.04 | 4.41M |
| July 29, 2025 | 18.23 | 18.36 | 18.36 | 18.36 | 18 | 4.03M |
| July 28, 2025 | 17.83 | 18.22 | 18.22 | 18.36 | 17.81 | 5.41M |
| July 25, 2025 | 17.9 | 17.83 | 17.83 | 18.08 | 17.74 | 2.94M |
| July 24, 2025 | 17.75 | 17.92 | 17.92 | 18 | 17.75 | 3.86M |
| July 23, 2025 | 17.94 | 17.74 | 17.74 | 17.99 | 17.61 | 4.57M |
| July 22, 2025 | 18.24 | 18 | 18 | 18.68 | 17.98 | 7.27M |
| July 21, 2025 | 18.2 | 18.23 | 18.23 | 18.36 | 17.92 | 4.46M |
| July 18, 2025 | 18.28 | 18.3 | 18.3 | 18.31 | 17.9 | 5.49M |
| July 17, 2025 | 17.5 | 18.3 | 18.3 | 18.52 | 17.5 | 11.11M |
| July 16, 2025 | 17.45 | 17.54 | 17.54 | 17.98 | 17.23 | 4.71M |
| July 15, 2025 | 17.93 | 17.44 | 17.44 | 18.15 | 17.21 | 6.89M |
| July 14, 2025 | 17.56 | 17.84 | 17.84 | 17.9 | 17.4 | 5.16M |
| July 11, 2025 | 17.97 | 17.65 | 17.65 | 17.98 | 17.48 | 6.92M |
| July 10, 2025 | 17.48 | 18 | 18 | 18 | 17.43 | 9.83M |
| July 09, 2025 | 17.61 | 17.54 | 17.54 | 17.71 | 17.39 | 5.19M |
| July 08, 2025 | 17.72 | 17.68 | 17.68 | 17.92 | 17.61 | 6.85M |
| July 07, 2025 | 17.53 | 17.86 | 17.86 | 17.99 | 17.53 | 11.61M |
| July 04, 2025 | 17.4 | 17.47 | 17.47 | 17.85 | 17.28 | 8.5M |
| July 03, 2025 | 16.88 | 17.27 | 17.27 | 17.49 | 16.86 | 5.2M |
| July 02, 2025 | 17.26 | 16.93 | 16.93 | 17.37 | 16.8 | 5.56M |
| July 01, 2025 | 17.12 | 17.31 | 17.31 | 17.45 | 16.94 | 5.38M |
| June 30, 2025 | 17.07 | 17.15 | 17.15 | 17.19 | 16.92 | 4.28M |
| June 27, 2025 | 16.85 | 16.94 | 16.94 | 17.21 | 16.7 | 5.44M |
| June 26, 2025 | 17.09 | 16.74 | 16.74 | 17.36 | 16.72 | 7.15M |
| June 25, 2025 | 17.57 | 17.1 | 17.1 | 17.64 | 16.85 | 10.98M |
| June 24, 2025 | 17.41 | 17.69 | 17.69 | 17.75 | 17.15 | 8.53M |
| June 23, 2025 | 17.18 | 17.4 | 17.4 | 17.65 | 17.18 | 8.82M |
| June 20, 2025 | 17.4 | 17.7 | 17.7 | 18.18 | 17.17 | 13.04M |
| June 19, 2025 | 17.39 | 17.4 | 17.4 | 17.78 | 16.88 | 11.48M |
| June 18, 2025 | 16.8 | 17.39 | 17.39 | 17.88 | 16.69 | 14.72M |
| June 17, 2025 | 16.39 | 16.85 | 16.85 | 17.4 | 16.31 | 11.66M |
| June 16, 2025 | 16.2 | 16.18 | 16.18 | 16.38 | 16.01 | 2.97M |