19.00
+0.58(+3.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 18.45 | 19 | 19 | 19.38 | 18.28 | 25.25M |
| September 29, 2025 | 18.25 | 18.42 | 18.42 | 18.62 | 18.21 | 24.91M |
| September 26, 2025 | 17.24 | 18.19 | 18.19 | 18.31 | 17.12 | 44.44M |
| September 25, 2025 | 17.08 | 17.03 | 17.03 | 17.23 | 16.91 | 8.04M |
| September 24, 2025 | 16.72 | 17.05 | 17.05 | 17.09 | 16.71 | 8.73M |
| September 23, 2025 | 17.27 | 16.85 | 16.85 | 17.27 | 16.62 | 10.23M |
| September 22, 2025 | 17.2 | 16.97 | 16.97 | 17.37 | 16.86 | 10.22M |
| September 19, 2025 | 17.01 | 17.25 | 17.25 | 17.49 | 17.01 | 12.21M |
| September 18, 2025 | 17.36 | 17.03 | 17.03 | 17.42 | 16.89 | 18.45M |
| September 17, 2025 | 17.38 | 17.37 | 17.37 | 17.45 | 17.1 | 10.97M |
| September 16, 2025 | 17.63 | 17.39 | 17.39 | 17.77 | 17.18 | 17.54M |
| September 15, 2025 | 17.97 | 17.66 | 17.66 | 18 | 17.63 | 15.18M |
| September 12, 2025 | 17.48 | 17.98 | 17.98 | 18.49 | 17.18 | 32.67M |
| September 11, 2025 | 17.5 | 17.49 | 17.49 | 17.75 | 17.26 | 13.43M |
| September 10, 2025 | 17.73 | 17.36 | 17.36 | 17.81 | 17.3 | 14.04M |
| September 09, 2025 | 17.4 | 17.61 | 17.61 | 17.68 | 17.26 | 16.28M |
| September 08, 2025 | 17.42 | 17.44 | 17.44 | 17.5 | 17.01 | 15.49M |
| September 05, 2025 | 16.6 | 17.36 | 17.36 | 17.38 | 16.51 | 17.36M |
| September 04, 2025 | 16.7 | 16.58 | 16.58 | 17.19 | 16.29 | 13.19M |
| September 03, 2025 | 17.32 | 16.79 | 16.79 | 17.44 | 16.72 | 11.55M |
| September 02, 2025 | 17.64 | 17.31 | 17.31 | 17.86 | 17.11 | 17.96M |
| September 01, 2025 | 17.61 | 17.64 | 17.64 | 17.74 | 17.32 | 18.68M |
| August 29, 2025 | 16.59 | 17.41 | 17.41 | 17.8 | 16.59 | 34.97M |
| August 28, 2025 | 16.51 | 16.59 | 16.59 | 16.68 | 16.1 | 12.39M |
| August 27, 2025 | 16.95 | 16.52 | 16.52 | 16.99 | 16.5 | 13.65M |
| August 26, 2025 | 17.1 | 16.94 | 16.94 | 17.25 | 16.88 | 11.55M |
| August 25, 2025 | 16.82 | 17.1 | 17.1 | 17.19 | 16.8 | 16.14M |
| August 22, 2025 | 16.85 | 16.8 | 16.8 | 16.99 | 16.63 | 12.68M |
| August 21, 2025 | 17.17 | 16.87 | 16.87 | 17.17 | 16.77 | 20.19M |
| August 20, 2025 | 17 | 17.42 | 17.42 | 17.65 | 16.95 | 15.31M |
| August 19, 2025 | 17.28 | 17.08 | 17.08 | 17.32 | 17.03 | 11.07M |
| August 18, 2025 | 17.07 | 17.2 | 17.2 | 17.48 | 16.9 | 21.32M |
| August 15, 2025 | 16.3 | 16.73 | 16.73 | 16.76 | 16.29 | 10.67M |
| August 14, 2025 | 16.7 | 16.28 | 16.28 | 16.79 | 16.24 | 11.22M |
| August 13, 2025 | 16.21 | 16.71 | 16.71 | 17.08 | 16.21 | 21.73M |
| August 12, 2025 | 16.26 | 16.32 | 16.32 | 16.62 | 16.13 | 10.9M |
| August 11, 2025 | 16.05 | 16.26 | 16.26 | 16.35 | 15.99 | 10.99M |
| August 08, 2025 | 16.23 | 15.91 | 15.91 | 16.24 | 15.88 | 8.29M |
| August 07, 2025 | 15.99 | 16.24 | 16.24 | 16.34 | 15.9 | 13.4M |
| August 06, 2025 | 15.88 | 15.93 | 15.93 | 15.95 | 15.68 | 9.24M |
| August 05, 2025 | 15.82 | 15.83 | 15.83 | 16.01 | 15.72 | 5.95M |
| August 04, 2025 | 15.72 | 15.82 | 15.82 | 15.87 | 15.62 | 3.86M |
| August 01, 2025 | 15.75 | 15.79 | 15.79 | 15.9 | 15.71 | 4.44M |
| July 31, 2025 | 16.03 | 15.74 | 15.74 | 16.09 | 15.68 | 7.75M |
| July 30, 2025 | 16.25 | 16.1 | 16.1 | 16.44 | 15.94 | 8.5M |
| July 29, 2025 | 16.25 | 16.26 | 16.26 | 16.4 | 16.17 | 5.88M |
| July 28, 2025 | 16.48 | 16.24 | 16.24 | 16.5 | 16.16 | 7.15M |
| July 25, 2025 | 16.7 | 16.51 | 16.51 | 16.8 | 16.41 | 10.55M |
| July 24, 2025 | 16.04 | 16.71 | 16.71 | 16.85 | 15.99 | 17.08M |
| July 23, 2025 | 16.31 | 16.05 | 16.05 | 16.56 | 15.99 | 11.23M |
| July 22, 2025 | 15.88 | 16.25 | 16.25 | 16.25 | 15.85 | 14.13M |
| July 21, 2025 | 15.87 | 15.88 | 15.88 | 16.04 | 15.84 | 6.31M |
| July 18, 2025 | 15.71 | 15.87 | 15.87 | 16.07 | 15.6 | 9.51M |
| July 17, 2025 | 15.7 | 15.68 | 15.68 | 15.76 | 15.56 | 5.48M |
| July 16, 2025 | 15.59 | 15.73 | 15.73 | 15.8 | 15.43 | 5.43M |
| July 15, 2025 | 15.8 | 15.62 | 15.62 | 16 | 15.59 | 9.23M |
| July 14, 2025 | 15.8 | 15.71 | 15.67 | 16 | 15.7 | 9.17M |
| July 11, 2025 | 15.26 | 15.83 | 15.79 | 16.05 | 15.26 | 18.07M |
| July 10, 2025 | 15.21 | 15.26 | 15.22 | 15.31 | 15.12 | 5.26M |
| July 09, 2025 | 15.44 | 15.19 | 15.15 | 15.49 | 15.16 | 7.57M |