18.24
+0.19(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.97 | 18.05 | 18.05 | 18.08 | 17.66 | 1.6M |
| September 04, 2025 | 17.73 | 17.83 | 17.83 | 18.16 | 17.68 | 2.53M |
| September 03, 2025 | 18.18 | 17.79 | 17.79 | 18.32 | 17.7 | 2.01M |
| September 02, 2025 | 18.44 | 18.16 | 18.16 | 18.46 | 18 | 2.03M |
| September 01, 2025 | 18.33 | 18.47 | 18.47 | 18.58 | 18.21 | 2.03M |
| August 29, 2025 | 18.53 | 18.32 | 18.32 | 18.69 | 18.27 | 2.49M |
| August 28, 2025 | 18.85 | 18.55 | 18.55 | 19.08 | 18 | 3.82M |
| August 27, 2025 | 19.42 | 18.86 | 18.86 | 19.46 | 18.84 | 3.3M |
| August 26, 2025 | 19.2 | 19.42 | 19.42 | 19.55 | 19.19 | 3.28M |
| August 25, 2025 | 19.31 | 19.26 | 19.26 | 19.35 | 19.16 | 2.69M |
| August 22, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.18 | 2.39M |
| August 21, 2025 | 19.34 | 19.44 | 19.44 | 19.6 | 19.3 | 2.69M |
| August 20, 2025 | 19.31 | 19.33 | 19.33 | 19.38 | 19.14 | 2.39M |
| August 19, 2025 | 19.2 | 19.31 | 19.31 | 19.32 | 19.02 | 2.98M |
| August 18, 2025 | 18.87 | 19.14 | 19.14 | 19.32 | 18.86 | 4.01M |
| August 15, 2025 | 18.79 | 18.77 | 18.77 | 18.89 | 18.71 | 2.41M |
| August 14, 2025 | 19.21 | 18.79 | 18.79 | 19.35 | 18.79 | 2.67M |
| August 13, 2025 | 19.12 | 19.21 | 19.21 | 19.33 | 19.05 | 2.73M |
| August 12, 2025 | 18.91 | 19.13 | 19.13 | 19.35 | 18.86 | 3.23M |
| August 11, 2025 | 18.75 | 18.92 | 18.92 | 18.99 | 18.61 | 3.31M |
| August 08, 2025 | 18.9 | 18.76 | 18.76 | 18.9 | 18.37 | 5.23M |
| August 07, 2025 | 19.15 | 19.28 | 19.28 | 19.3 | 19.05 | 3.63M |
| August 06, 2025 | 19.19 | 19.15 | 19.15 | 19.25 | 19 | 2.79M |
| August 05, 2025 | 19.02 | 19.19 | 19.19 | 19.26 | 18.97 | 2.78M |
| August 04, 2025 | 18.93 | 18.98 | 18.98 | 19.06 | 18.78 | 1.95M |
| August 01, 2025 | 18.9 | 19.08 | 19.08 | 19.08 | 18.65 | 2.96M |
| July 31, 2025 | 19.1 | 18.74 | 18.74 | 19.24 | 18.68 | 2.71M |
| July 30, 2025 | 18.95 | 19.13 | 19.13 | 19.28 | 18.9 | 4.2M |
| July 29, 2025 | 19.08 | 18.95 | 18.95 | 19.09 | 18.74 | 3.2M |
| July 28, 2025 | 18.94 | 19.02 | 19.02 | 19.13 | 18.7 | 2.75M |
| July 25, 2025 | 19 | 18.94 | 18.94 | 19.13 | 18.88 | 3.09M |
| July 24, 2025 | 18.6 | 18.87 | 18.87 | 18.95 | 18.45 | 3.34M |
| July 23, 2025 | 18.71 | 18.6 | 18.6 | 18.99 | 18.57 | 2.69M |
| July 22, 2025 | 18.83 | 18.71 | 18.71 | 18.83 | 18.55 | 1.7M |
| July 21, 2025 | 18.5 | 18.71 | 18.71 | 18.9 | 18.4 | 2.44M |
| July 18, 2025 | 18.43 | 18.48 | 18.48 | 18.58 | 18.4 | 1.59M |
| July 17, 2025 | 18.54 | 18.42 | 18.42 | 18.58 | 18.35 | 2.5M |
| July 16, 2025 | 18.42 | 18.53 | 18.53 | 18.62 | 18.39 | 2.33M |
| July 15, 2025 | 18.91 | 18.46 | 18.46 | 19.25 | 18.37 | 3.25M |
| July 14, 2025 | 18.59 | 18.88 | 18.88 | 18.91 | 18.35 | 2.65M |
| July 11, 2025 | 18.6 | 18.59 | 18.59 | 18.69 | 18.43 | 1.84M |
| July 10, 2025 | 18.6 | 18.63 | 18.63 | 18.68 | 18.36 | 2.38M |
| July 09, 2025 | 18.76 | 18.67 | 18.67 | 19.08 | 18.67 | 2.94M |
| July 08, 2025 | 18.7 | 18.77 | 18.77 | 18.84 | 18.6 | 1.74M |
| July 07, 2025 | 18.28 | 18.7 | 18.7 | 18.71 | 18.28 | 1.54M |
| July 04, 2025 | 18.63 | 18.41 | 18.41 | 18.78 | 18.39 | 1.88M |
| July 03, 2025 | 18.73 | 18.7 | 18.7 | 18.78 | 18.55 | 1.67M |
| July 02, 2025 | 18.86 | 18.64 | 18.64 | 18.89 | 18.55 | 2.5M |
| July 01, 2025 | 19.02 | 18.87 | 18.87 | 19.19 | 18.69 | 2.91M |
| June 30, 2025 | 19 | 19.06 | 19.06 | 19.18 | 18.82 | 3.24M |
| June 27, 2025 | 18.73 | 18.87 | 18.87 | 18.98 | 18.56 | 3.37M |
| June 26, 2025 | 19.24 | 18.86 | 18.86 | 19.24 | 18.7 | 5.63M |
| June 25, 2025 | 19.14 | 19.1 | 19.1 | 19.51 | 18.76 | 7.31M |
| June 24, 2025 | 18.52 | 19.2 | 19.2 | 20.26 | 18.35 | 7.83M |
| June 23, 2025 | 17.89 | 18.42 | 18.42 | 18.7 | 17.89 | 3.53M |
| June 20, 2025 | 18.84 | 18.08 | 18.08 | 19 | 18.07 | 5.07M |
| June 19, 2025 | 19 | 19.06 | 19.06 | 19.39 | 18.8 | 4.96M |
| June 18, 2025 | 19.58 | 19.24 | 19.24 | 19.7 | 18.74 | 6.35M |
| June 17, 2025 | 20.3 | 19.4 | 19.4 | 20.8 | 19.4 | 8.45M |
| June 16, 2025 | 19.2 | 19.94 | 19.94 | 20.3 | 19.01 | 10.27M |