18.38
-0.49(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 18.46 | 18.38 | 18.38 | 18.77 | 18.2 | 9.21M |
| September 26, 2025 | 18.55 | 18.87 | 18.87 | 19.8 | 18.39 | 14.09M |
| September 25, 2025 | 19.08 | 18.65 | 18.65 | 19.36 | 18.52 | 12.08M |
| September 24, 2025 | 19.34 | 19.05 | 19.05 | 19.44 | 18.92 | 10.53M |
| September 23, 2025 | 19 | 19.35 | 19.35 | 19.55 | 18.66 | 18.3M |
| September 22, 2025 | 17.89 | 19.12 | 19.12 | 19.35 | 17.89 | 18.57M |
| September 19, 2025 | 18.63 | 17.99 | 17.99 | 18.65 | 17.95 | 9.2M |
| September 18, 2025 | 18.55 | 18.66 | 18.66 | 19.2 | 18.35 | 17.65M |
| September 17, 2025 | 18.45 | 18.37 | 18.37 | 18.8 | 18.18 | 12.3M |
| September 16, 2025 | 17.42 | 18.5 | 18.5 | 18.67 | 17.17 | 19.92M |
| September 15, 2025 | 17.21 | 17.3 | 17.3 | 17.54 | 17.11 | 6.14M |
| September 12, 2025 | 17.56 | 17.27 | 17.27 | 17.66 | 17.25 | 7.27M |
| September 11, 2025 | 17.5 | 17.53 | 17.53 | 17.58 | 17.25 | 9.88M |
| September 10, 2025 | 18.45 | 17.71 | 17.71 | 18.45 | 17.71 | 12.06M |
| September 09, 2025 | 18.31 | 18.41 | 18.41 | 18.65 | 17.9 | 14.2M |
| September 08, 2025 | 17.63 | 18.31 | 18.31 | 18.61 | 17.62 | 18.41M |
| September 05, 2025 | 16.9 | 17.61 | 17.61 | 17.79 | 16.67 | 16.54M |
| September 04, 2025 | 16.53 | 16.86 | 16.86 | 17.36 | 16.51 | 16.02M |
| September 03, 2025 | 16.91 | 16.53 | 16.53 | 17.08 | 16.46 | 7.16M |
| September 02, 2025 | 17.26 | 16.91 | 16.91 | 17.3 | 16.58 | 9.15M |
| September 01, 2025 | 16.9 | 17.18 | 17.18 | 17.3 | 16.9 | 8.84M |
| August 29, 2025 | 17.2 | 16.92 | 16.92 | 17.21 | 16.89 | 10.36M |
| August 28, 2025 | 17.35 | 17.23 | 17.23 | 17.47 | 16.54 | 16.65M |
| August 27, 2025 | 18.18 | 17.41 | 17.41 | 18.25 | 17.41 | 15.28M |
| August 26, 2025 | 18.25 | 18.12 | 18.12 | 18.31 | 18.07 | 10.82M |
| August 25, 2025 | 18.51 | 18.31 | 18.31 | 18.63 | 18.18 | 12.61M |
| August 22, 2025 | 19.07 | 18.49 | 18.49 | 19.08 | 18.28 | 15.07M |
| August 21, 2025 | 18.87 | 19.07 | 19.07 | 19.35 | 18.78 | 12.18M |
| August 20, 2025 | 18.66 | 18.92 | 18.92 | 19.04 | 18.51 | 10.73M |
| August 19, 2025 | 18.7 | 18.82 | 18.82 | 18.94 | 18.25 | 11.23M |
| August 18, 2025 | 18.27 | 18.82 | 18.82 | 19.12 | 18.27 | 15.41M |
| August 15, 2025 | 18.32 | 18.26 | 18.26 | 18.6 | 18.03 | 14.58M |
| August 14, 2025 | 19.03 | 18.6 | 18.6 | 19.11 | 18.5 | 11.53M |
| August 13, 2025 | 19.11 | 19.04 | 19.04 | 19.34 | 19 | 9.58M |
| August 12, 2025 | 19.79 | 19.3 | 19.3 | 19.98 | 19.3 | 14.27M |
| August 11, 2025 | 19.1 | 19.98 | 19.98 | 20.1 | 18.52 | 20.54M |
| August 08, 2025 | 19.5 | 19.19 | 19.19 | 19.79 | 18.27 | 15.95M |
| August 07, 2025 | 21.9 | 19.85 | 19.85 | 21.92 | 19.85 | 25.44M |
| August 06, 2025 | 21.61 | 22.05 | 22.05 | 22.19 | 21.3 | 10.25M |
| August 05, 2025 | 22.3 | 21.75 | 21.75 | 22.3 | 21.63 | 7.28M |
| August 04, 2025 | 22.5 | 22.08 | 22.08 | 22.5 | 21.8 | 8.59M |
| August 01, 2025 | 22.2 | 22.54 | 22.54 | 22.65 | 21.88 | 8.8M |
| July 31, 2025 | 22.15 | 22 | 22 | 22.43 | 21.86 | 6.51M |
| July 30, 2025 | 22.11 | 22.1 | 22.1 | 22.29 | 21.9 | 6.41M |
| July 29, 2025 | 22.66 | 22.33 | 22.33 | 22.66 | 21.93 | 8.14M |
| July 28, 2025 | 22.85 | 22.43 | 22.43 | 22.9 | 22.4 | 7.13M |
| July 25, 2025 | 23.02 | 22.81 | 22.81 | 23.02 | 22.37 | 7.56M |
| July 24, 2025 | 23.09 | 23.03 | 23.03 | 23.6 | 22.5 | 10.24M |
| July 23, 2025 | 23.64 | 22.98 | 22.98 | 23.75 | 22.81 | 11.3M |
| July 22, 2025 | 25.1 | 23.65 | 23.65 | 25.18 | 23.53 | 18.28M |
| July 21, 2025 | 23.92 | 25.08 | 25.08 | 25.17 | 23.7 | 18.95M |
| July 18, 2025 | 23.18 | 23.79 | 23.79 | 23.9 | 23.18 | 12.31M |
| July 17, 2025 | 21.95 | 23.28 | 23.28 | 23.58 | 21.6 | 17.05M |
| July 16, 2025 | 22.28 | 21.86 | 21.86 | 22.28 | 21.83 | 5.72M |
| July 15, 2025 | 21.95 | 22.15 | 22.15 | 22.46 | 21.41 | 7.48M |
| July 14, 2025 | 22.4 | 21.98 | 21.98 | 22.61 | 21.7 | 9.21M |
| July 11, 2025 | 22.8 | 22.6 | 22.6 | 22.98 | 22.42 | 7.51M |
| July 10, 2025 | 23.49 | 22.72 | 22.72 | 23.49 | 22.61 | 9.71M |
| July 09, 2025 | 23.7 | 23.48 | 23.48 | 24 | 23.4 | 11.54M |
| July 08, 2025 | 23.12 | 23.42 | 23.42 | 23.45 | 22.48 | 11.18M |