18.88
+0.33(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.58 | 18.88 | 18.88 | 19.08 | 18.55 | 2.35M |
| September 05, 2025 | 18.45 | 18.55 | 18.55 | 18.69 | 18.15 | 1.62M |
| September 04, 2025 | 18.13 | 18.34 | 18.34 | 18.62 | 18.1 | 2.26M |
| September 03, 2025 | 18.76 | 18.12 | 18.12 | 18.8 | 18.08 | 2.03M |
| September 02, 2025 | 19.25 | 18.6 | 18.6 | 19.25 | 18.4 | 2.54M |
| September 01, 2025 | 18.95 | 19.1 | 19.1 | 19.26 | 18.8 | 2.68M |
| August 29, 2025 | 18.86 | 18.83 | 18.83 | 19 | 18.61 | 2.16M |
| August 28, 2025 | 19.04 | 18.85 | 18.85 | 19.26 | 18.4 | 4.45M |
| August 27, 2025 | 20.19 | 19.18 | 19.18 | 20.25 | 19.09 | 7.56M |
| August 26, 2025 | 19.83 | 19.96 | 19.96 | 20.19 | 19.74 | 4.52M |
| August 25, 2025 | 19.95 | 19.88 | 19.88 | 20 | 19.71 | 3.83M |
| August 22, 2025 | 19.94 | 19.88 | 19.88 | 19.94 | 19.33 | 3.8M |
| August 21, 2025 | 19.95 | 19.88 | 19.88 | 20.27 | 19.75 | 4.55M |
| August 20, 2025 | 19.51 | 19.96 | 19.96 | 20.08 | 19.51 | 3.87M |
| August 19, 2025 | 19.44 | 19.61 | 19.61 | 19.79 | 19.41 | 3.38M |
| August 18, 2025 | 19.96 | 19.46 | 19.46 | 19.99 | 19.35 | 4.31M |
| August 15, 2025 | 19.18 | 19.58 | 19.58 | 19.75 | 19.09 | 5.65M |
| August 14, 2025 | 19.35 | 19.08 | 19.08 | 19.47 | 19.05 | 3.86M |
| August 13, 2025 | 19.18 | 19.26 | 19.26 | 19.37 | 19.05 | 2.74M |
| August 12, 2025 | 19.64 | 19.18 | 19.18 | 19.76 | 19.15 | 3.59M |
| August 11, 2025 | 19.3 | 19.64 | 19.64 | 19.65 | 19.23 | 3.28M |
| August 08, 2025 | 19.45 | 19.26 | 19.26 | 19.45 | 19.08 | 2.27M |
| August 07, 2025 | 19.48 | 19.29 | 19.29 | 19.58 | 19.22 | 2.44M |
| August 06, 2025 | 19.39 | 19.48 | 19.48 | 19.7 | 19.31 | 3.46M |
| August 05, 2025 | 19.24 | 19.4 | 19.4 | 19.49 | 19.1 | 2.75M |
| August 04, 2025 | 19.23 | 19.24 | 19.24 | 19.28 | 18.83 | 2.47M |
| August 01, 2025 | 18.83 | 19.23 | 19.23 | 19.75 | 18.75 | 5.5M |
| July 31, 2025 | 19.05 | 18.83 | 18.83 | 19.3 | 18.76 | 2.38M |
| July 30, 2025 | 19.12 | 19.16 | 19.16 | 19.37 | 19.02 | 3.76M |
| July 29, 2025 | 19.31 | 19.18 | 19.18 | 19.31 | 18.68 | 5.28M |
| July 28, 2025 | 19.54 | 19.39 | 19.39 | 19.75 | 19.22 | 5.37M |
| July 25, 2025 | 19.15 | 19.48 | 19.48 | 19.79 | 19.15 | 6.07M |
| July 24, 2025 | 19.2 | 19.17 | 19.17 | 19.31 | 19.07 | 3.53M |
| July 23, 2025 | 19.37 | 19.11 | 19.11 | 19.55 | 19.08 | 3.77M |
| July 22, 2025 | 19.7 | 19.39 | 19.39 | 19.72 | 18.9 | 5.33M |
| July 21, 2025 | 19.94 | 19.72 | 19.72 | 20.17 | 19.66 | 5.81M |
| July 18, 2025 | 19.86 | 19.85 | 19.85 | 20.18 | 19.47 | 6.43M |
| July 17, 2025 | 20.36 | 19.86 | 19.86 | 20.36 | 19.81 | 6.87M |
| July 16, 2025 | 20.06 | 20.38 | 20.38 | 20.75 | 19.6 | 9.21M |
| July 15, 2025 | 19.91 | 20.34 | 20.34 | 21.28 | 19.4 | 16.31M |
| July 14, 2025 | 20.76 | 21.56 | 21.56 | 21.6 | 20.75 | 8.63M |
| July 11, 2025 | 20.74 | 20.98 | 20.98 | 21 | 20.34 | 7.15M |
| July 10, 2025 | 20.86 | 21.06 | 21.06 | 21.22 | 20.5 | 9.64M |
| July 09, 2025 | 21 | 20.57 | 20.57 | 21.15 | 20.53 | 8.51M |
| July 08, 2025 | 21.3 | 21.03 | 21.03 | 21.7 | 20.94 | 9.3M |
| July 07, 2025 | 21.3 | 21.36 | 21.36 | 21.97 | 20.88 | 12.15M |
| July 04, 2025 | 21 | 21.4 | 21.4 | 21.85 | 20.7 | 17.59M |
| July 03, 2025 | 19.3 | 21.32 | 21.32 | 21.32 | 19.28 | 15.16M |
| July 02, 2025 | 19.12 | 19.38 | 19.38 | 19.95 | 19.1 | 10.64M |
| July 01, 2025 | 18.67 | 19.61 | 19.61 | 20 | 18.27 | 13.27M |
| June 30, 2025 | 18.29 | 18.49 | 18.49 | 18.54 | 18.21 | 4.6M |
| June 27, 2025 | 18.24 | 18.29 | 18.29 | 18.57 | 18.13 | 4.87M |
| June 26, 2025 | 18.42 | 18.24 | 18.24 | 18.59 | 18 | 7.23M |
| June 25, 2025 | 18.8 | 18.47 | 18.47 | 18.98 | 18.3 | 8.57M |
| June 24, 2025 | 18.74 | 18.91 | 18.91 | 19.36 | 18.73 | 8.47M |
| June 23, 2025 | 18.15 | 19.04 | 19.04 | 19.13 | 18.14 | 11.45M |
| June 20, 2025 | 19 | 18.6 | 18.6 | 19.25 | 18.29 | 13.95M |
| June 19, 2025 | 20 | 19.46 | 19.46 | 20.46 | 19.46 | 21.37M |
| June 18, 2025 | 23 | 21.62 | 21.62 | 23.46 | 21.62 | 21.2M |
| June 17, 2025 | 22.28 | 24.02 | 24.02 | 24.02 | 22.28 | 30.25M |