18.82
+1.19(+6.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.87 | 18.82 | 18.82 | 19.21 | 17.78 | 19.98M |
| September 05, 2025 | 17.38 | 17.63 | 17.63 | 17.7 | 17.16 | 5.74M |
| September 04, 2025 | 17.55 | 17.33 | 17.33 | 17.95 | 17.06 | 9.25M |
| September 03, 2025 | 18.13 | 17.51 | 17.51 | 18.51 | 17.45 | 7.65M |
| September 02, 2025 | 18.72 | 18.08 | 18.08 | 18.72 | 17.66 | 9.96M |
| September 01, 2025 | 19.5 | 18.68 | 18.68 | 19.54 | 18.55 | 17.83M |
| August 29, 2025 | 20.62 | 19.32 | 19.32 | 20.75 | 19.32 | 20.6M |
| August 28, 2025 | 22.47 | 21.04 | 21.04 | 22.54 | 20.25 | 28.56M |
| August 27, 2025 | 20.5 | 22.48 | 22.48 | 22.48 | 20.38 | 18.27M |
| August 26, 2025 | 20.56 | 20.44 | 20.44 | 21.92 | 20.4 | 14.46M |
| August 25, 2025 | 21 | 20.87 | 20.87 | 21.3 | 20.42 | 13.39M |
| August 22, 2025 | 19.98 | 20.83 | 20.83 | 21.12 | 19.95 | 16.11M |
| August 21, 2025 | 21.13 | 20.2 | 20.2 | 21.33 | 20.2 | 23.75M |
| August 20, 2025 | 20.2 | 21.14 | 21.14 | 22.5 | 20 | 38.54M |
| August 19, 2025 | 19.15 | 20.68 | 20.68 | 20.68 | 19.15 | 29.33M |
| August 18, 2025 | 17.7 | 18.8 | 18.8 | 19.08 | 17.43 | 21.23M |
| August 15, 2025 | 16.68 | 17.69 | 17.69 | 17.84 | 16.66 | 12.63M |
| August 14, 2025 | 16.65 | 16.64 | 16.64 | 16.7 | 16.3 | 5.79M |
| August 13, 2025 | 16.43 | 16.65 | 16.65 | 16.89 | 16.43 | 6.5M |
| August 12, 2025 | 16.53 | 16.48 | 16.48 | 16.6 | 16.34 | 5.55M |
| August 11, 2025 | 15.8 | 16.53 | 16.53 | 16.95 | 15.71 | 11.51M |
| August 08, 2025 | 15.76 | 15.79 | 15.79 | 15.85 | 15.58 | 2.93M |
| August 07, 2025 | 15.92 | 15.76 | 15.76 | 15.95 | 15.73 | 4.45M |
| August 06, 2025 | 16 | 15.89 | 15.89 | 16.03 | 15.7 | 5.14M |
| August 05, 2025 | 15.53 | 15.96 | 15.96 | 16.33 | 15.5 | 10.78M |
| August 04, 2025 | 14.76 | 15.55 | 15.55 | 15.58 | 14.7 | 6.65M |
| August 01, 2025 | 14.92 | 14.83 | 14.83 | 14.92 | 14.7 | 2.54M |
| July 31, 2025 | 14.94 | 14.79 | 14.79 | 15.05 | 14.76 | 3.32M |
| July 30, 2025 | 15.06 | 14.96 | 14.96 | 15.11 | 14.85 | 3.17M |
| July 29, 2025 | 15.04 | 15.13 | 15.13 | 15.2 | 15.04 | 2.79M |
| July 28, 2025 | 15.32 | 15.19 | 15.19 | 15.35 | 15.13 | 3.08M |
| July 25, 2025 | 15.2 | 15.27 | 15.27 | 15.29 | 15.05 | 3.5M |
| July 24, 2025 | 14.9 | 15.22 | 15.22 | 15.55 | 14.8 | 5.68M |
| July 23, 2025 | 15.01 | 14.9 | 14.9 | 15.1 | 14.83 | 3.53M |
| July 22, 2025 | 15.1 | 15.05 | 15.05 | 15.15 | 14.95 | 2.53M |
| July 21, 2025 | 14.84 | 15.09 | 15.09 | 15.12 | 14.82 | 3.34M |
| July 18, 2025 | 15.2 | 14.98 | 14.78 | 15.23 | 14.92 | 3.29M |
| July 17, 2025 | 15.07 | 15.15 | 15.15 | 15.38 | 14.95 | 4.1M |
| July 16, 2025 | 14.92 | 15.02 | 15.02 | 15.07 | 14.85 | 2.27M |
| July 15, 2025 | 14.81 | 14.94 | 14.94 | 14.95 | 14.73 | 2.62M |
| July 14, 2025 | 14.78 | 14.87 | 14.87 | 14.97 | 14.7 | 3M |
| July 11, 2025 | 14.58 | 14.78 | 14.78 | 14.91 | 14.49 | 3.55M |
| July 10, 2025 | 14.58 | 14.57 | 14.57 | 14.67 | 14.48 | 1.73M |
| July 09, 2025 | 14.73 | 14.66 | 14.66 | 14.78 | 14.61 | 2.38M |
| July 08, 2025 | 14.6 | 14.7 | 14.7 | 14.73 | 14.46 | 2.21M |
| July 07, 2025 | 14.48 | 14.53 | 14.53 | 14.56 | 14.38 | 2M |
| July 04, 2025 | 14.64 | 14.49 | 14.49 | 14.74 | 14.42 | 2.46M |
| July 03, 2025 | 14.62 | 14.69 | 14.69 | 14.82 | 14.56 | 2.36M |
| July 02, 2025 | 14.62 | 14.62 | 14.62 | 14.75 | 14.39 | 3.96M |
| July 01, 2025 | 14.47 | 14.56 | 14.56 | 14.66 | 14.38 | 2.68M |
| June 30, 2025 | 14.23 | 14.51 | 14.51 | 14.53 | 14.2 | 3.01M |
| June 27, 2025 | 14.14 | 14.22 | 14.22 | 14.3 | 14.06 | 2.21M |
| June 26, 2025 | 14.25 | 14.13 | 14.13 | 14.4 | 14.12 | 3.04M |
| June 25, 2025 | 14.25 | 14.38 | 14.38 | 14.4 | 14.18 | 3.11M |
| June 24, 2025 | 13.79 | 14.2 | 14.2 | 14.27 | 13.74 | 3.68M |
| June 23, 2025 | 13.54 | 13.73 | 13.73 | 13.8 | 13.54 | 2.24M |
| June 20, 2025 | 13.85 | 13.74 | 13.74 | 14.09 | 13.66 | 2.24M |
| June 19, 2025 | 14.05 | 13.85 | 13.85 | 14.17 | 13.81 | 2.41M |
| June 18, 2025 | 14.11 | 14.04 | 14.04 | 14.16 | 13.93 | 1.63M |
| June 17, 2025 | 14.22 | 14.09 | 14.09 | 14.22 | 14.02 | 1.6M |