18.88
+0.24(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.6 | 18.88 | 18.88 | 19.01 | 18.43 | 1.06M |
| September 25, 2025 | 19.08 | 18.64 | 18.64 | 19.31 | 18.62 | 1.24M |
| September 24, 2025 | 18.72 | 19.08 | 19.08 | 19.08 | 18.35 | 1.75M |
| September 23, 2025 | 19.37 | 18.69 | 18.69 | 19.37 | 18.06 | 2.49M |
| September 22, 2025 | 19.54 | 19.29 | 19.29 | 19.59 | 19.21 | 1.64M |
| September 19, 2025 | 19.48 | 19.63 | 19.63 | 19.8 | 19.2 | 1.54M |
| September 18, 2025 | 20.5 | 19.64 | 19.64 | 20.5 | 19.37 | 2.09M |
| September 17, 2025 | 20.46 | 20.19 | 20.19 | 20.75 | 20.13 | 1.81M |
| September 16, 2025 | 20.09 | 20.37 | 20.37 | 20.42 | 19.82 | 1.75M |
| September 15, 2025 | 20.08 | 20.05 | 20.05 | 20.66 | 19.76 | 2.56M |
| September 12, 2025 | 19.78 | 20.08 | 20.08 | 20.28 | 19.78 | 1.74M |
| September 11, 2025 | 19.52 | 19.78 | 19.78 | 20.49 | 19.4 | 3.23M |
| September 10, 2025 | 19.35 | 19.6 | 19.6 | 19.62 | 19.1 | 1.72M |
| September 09, 2025 | 18.94 | 19.37 | 19.37 | 19.92 | 18.68 | 3.12M |
| September 08, 2025 | 18 | 18.95 | 18.95 | 19.16 | 18 | 1.79M |
| September 05, 2025 | 18.44 | 18.5 | 18.5 | 18.63 | 18 | 1.32M |
| September 04, 2025 | 18.03 | 18.34 | 18.34 | 18.58 | 17.85 | 2.28M |
| September 03, 2025 | 18.28 | 17.85 | 17.85 | 18.47 | 17.8 | 1.72M |
| September 02, 2025 | 18.36 | 18.29 | 18.29 | 18.42 | 17.72 | 1.7M |
| September 01, 2025 | 18.06 | 18.29 | 18.29 | 18.65 | 17.99 | 1.96M |
| August 29, 2025 | 18.41 | 17.98 | 17.98 | 18.52 | 17.97 | 1.93M |
| August 28, 2025 | 18.78 | 18.43 | 18.43 | 18.93 | 17.6 | 2.6M |
| August 27, 2025 | 19.5 | 18.55 | 18.55 | 19.5 | 18.52 | 2.36M |
| August 26, 2025 | 19.08 | 19.32 | 19.32 | 19.5 | 18.9 | 1.74M |
| August 25, 2025 | 19.31 | 19.09 | 19.09 | 19.51 | 19.05 | 2.42M |
| August 22, 2025 | 19.5 | 19.32 | 19.32 | 19.59 | 19.13 | 1.67M |
| August 21, 2025 | 19.87 | 19.5 | 19.5 | 19.98 | 19.31 | 1.96M |
| August 20, 2025 | 19.31 | 19.76 | 19.76 | 19.8 | 19.1 | 1.63M |
| August 19, 2025 | 18.8 | 19.31 | 19.31 | 20.1 | 18.65 | 4.04M |
| August 18, 2025 | 19.14 | 18.82 | 18.82 | 19.19 | 18.7 | 2.85M |
| August 15, 2025 | 19.2 | 19.02 | 19.02 | 19.37 | 18.92 | 1.81M |
| August 14, 2025 | 19.49 | 19.2 | 19.2 | 19.82 | 19.14 | 1.88M |
| August 13, 2025 | 19.46 | 19.48 | 19.48 | 19.75 | 19.36 | 1.56M |
| August 12, 2025 | 19.69 | 19.46 | 19.46 | 19.86 | 19.32 | 1.34M |
| August 11, 2025 | 19.3 | 19.5 | 19.5 | 19.65 | 19.21 | 1.26M |
| August 08, 2025 | 18.91 | 19.34 | 19.34 | 19.63 | 18.66 | 2.33M |
| August 07, 2025 | 19.29 | 18.92 | 18.92 | 19.29 | 18.9 | 1.2M |
| August 06, 2025 | 19.02 | 19.11 | 19.11 | 19.17 | 18.71 | 1.33M |
| August 05, 2025 | 18.52 | 19.02 | 19.02 | 19.06 | 18.5 | 1.66M |
| August 04, 2025 | 18.1 | 18.45 | 18.45 | 18.56 | 18 | 1.33M |
| August 01, 2025 | 17.84 | 18.22 | 18.22 | 18.36 | 17.66 | 1.67M |
| July 31, 2025 | 18.11 | 17.83 | 17.83 | 18.31 | 17.76 | 1.53M |
| July 30, 2025 | 18.34 | 18.23 | 18.23 | 18.41 | 17.81 | 2.55M |
| July 29, 2025 | 19.45 | 18.35 | 18.35 | 19.5 | 18.16 | 5.45M |
| July 28, 2025 | 18.55 | 19.45 | 19.45 | 20.21 | 18.4 | 7.79M |
| July 25, 2025 | 18.16 | 18.37 | 18.37 | 18.41 | 17.97 | 1.71M |
| July 24, 2025 | 17.7 | 18.08 | 18.08 | 18.29 | 17.68 | 1.65M |
| July 23, 2025 | 17.43 | 17.79 | 17.79 | 17.87 | 17.34 | 1.6M |
| July 22, 2025 | 17.74 | 17.43 | 17.43 | 17.93 | 17.38 | 1.29M |
| July 21, 2025 | 17.53 | 17.7 | 17.7 | 17.89 | 17.53 | 1.24M |
| July 18, 2025 | 17.5 | 17.56 | 17.56 | 17.6 | 17.2 | 1.35M |
| July 17, 2025 | 17.56 | 17.43 | 17.43 | 17.85 | 17.21 | 2.46M |
| July 16, 2025 | 17.17 | 17.4 | 17.4 | 17.45 | 17.08 | 1.34M |
| July 15, 2025 | 17.09 | 17.18 | 17.18 | 17.28 | 16.7 | 1.72M |
| July 14, 2025 | 17.1 | 17.24 | 17.24 | 17.26 | 16.8 | 1.39M |
| July 11, 2025 | 17.03 | 16.91 | 16.81 | 17.07 | 16.68 | 1.19M |
| July 10, 2025 | 17.28 | 16.96 | 16.96 | 17.28 | 16.95 | 1.06M |
| July 09, 2025 | 17.26 | 17.1 | 17.1 | 17.26 | 17.06 | 733,100 |
| July 08, 2025 | 17.3 | 17.17 | 17.17 | 17.34 | 17.1 | 1.07M |
| July 07, 2025 | 17.04 | 17.3 | 17.3 | 17.3 | 16.85 | 1.55M |