18.83
+0.24(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 18.79 | 18.83 | 18.83 | 19.34 | 18.58 | 24.32M |
| September 29, 2025 | 17.3 | 18.59 | 18.59 | 18.59 | 17 | 21.08M |
| September 26, 2025 | 16.88 | 16.9 | 16.9 | 17.39 | 16.4 | 14.13M |
| September 25, 2025 | 17.14 | 17.14 | 17.14 | 17.42 | 16.87 | 7.66M |
| September 24, 2025 | 16.69 | 17.09 | 17.09 | 17.21 | 16.66 | 8.27M |
| September 23, 2025 | 17.68 | 16.9 | 16.9 | 17.68 | 16.58 | 13.1M |
| September 22, 2025 | 17.24 | 17.59 | 17.59 | 17.64 | 17.01 | 12.14M |
| September 19, 2025 | 16.5 | 17.3 | 17.3 | 17.6 | 16.41 | 16.79M |
| September 18, 2025 | 17.18 | 16.66 | 16.66 | 17.5 | 16.32 | 18.15M |
| September 17, 2025 | 16.95 | 17.19 | 17.19 | 17.99 | 16.95 | 14.7M |
| September 16, 2025 | 16.84 | 16.99 | 16.99 | 17 | 16.53 | 11.32M |
| September 15, 2025 | 16.9 | 17 | 17 | 17.2 | 16.5 | 12.48M |
| September 12, 2025 | 16.88 | 16.8 | 16.8 | 17.14 | 16.5 | 10.2M |
| September 11, 2025 | 16.8 | 16.9 | 16.9 | 16.99 | 16.2 | 11.72M |
| September 10, 2025 | 16.7 | 16.99 | 16.99 | 17.45 | 16.55 | 14.36M |
| September 09, 2025 | 16.77 | 16.76 | 16.76 | 17.11 | 16.55 | 18.59M |
| September 08, 2025 | 17.8 | 16.94 | 16.94 | 18.05 | 16.8 | 26.13M |
| September 05, 2025 | 17.22 | 18.1 | 18.1 | 18.4 | 16.3 | 27.07M |
| September 04, 2025 | 16.82 | 17.53 | 17.53 | 17.55 | 16.29 | 30.94M |
| September 03, 2025 | 16.1 | 17.2 | 17.2 | 17.94 | 16.1 | 36.1M |
| September 02, 2025 | 16.1 | 16.37 | 16.37 | 16.89 | 15.85 | 33.88M |
| September 01, 2025 | 16.44 | 16.25 | 16.25 | 16.82 | 16.05 | 28.22M |
| August 29, 2025 | 16.35 | 16.51 | 16.51 | 17.16 | 16.06 | 52.43M |
| August 28, 2025 | 14.19 | 15.6 | 15.6 | 15.6 | 14.18 | 29.72M |
| August 27, 2025 | 14.81 | 14.18 | 14.18 | 14.95 | 14.08 | 16.66M |
| August 26, 2025 | 15.09 | 14.79 | 14.79 | 15.09 | 14.72 | 14.99M |
| August 25, 2025 | 14.51 | 15.09 | 15.09 | 15.28 | 14.5 | 29.67M |
| August 22, 2025 | 14.16 | 14.28 | 14.28 | 14.44 | 14.08 | 11.21M |
| August 21, 2025 | 14.5 | 14.13 | 14.13 | 14.55 | 14 | 15.62M |
| August 20, 2025 | 14.24 | 14.61 | 14.61 | 14.62 | 14.08 | 15.64M |
| August 19, 2025 | 14.73 | 14.26 | 14.26 | 14.73 | 14.19 | 22.87M |
| August 18, 2025 | 15.35 | 14.88 | 14.88 | 15.35 | 14.67 | 28.4M |
| August 15, 2025 | 14.38 | 15.12 | 15.12 | 15.23 | 14.2 | 37.12M |
| August 14, 2025 | 14.12 | 14.64 | 14.64 | 15.18 | 13.8 | 47.03M |
| August 13, 2025 | 14.18 | 14.2 | 14.2 | 14.4 | 13.89 | 44.67M |
| August 12, 2025 | 13.05 | 14.4 | 14.4 | 14.4 | 13.01 | 51.33M |
| August 11, 2025 | 12.76 | 13.09 | 13.09 | 13.18 | 12.62 | 18.7M |
| August 08, 2025 | 13.3 | 13.01 | 13.01 | 13.65 | 12.92 | 36.61M |
| August 07, 2025 | 12.67 | 12.82 | 12.82 | 12.82 | 12.61 | 8.11M |
| August 06, 2025 | 12.75 | 12.7 | 12.7 | 12.82 | 12.61 | 8.33M |
| August 05, 2025 | 12.35 | 12.69 | 12.69 | 12.73 | 12.35 | 14.46M |
| August 04, 2025 | 12.26 | 12.33 | 12.33 | 12.36 | 12.1 | 8.34M |
| August 01, 2025 | 12.6 | 12.27 | 12.27 | 12.61 | 12.14 | 16.35M |
| July 31, 2025 | 12.28 | 12.66 | 12.66 | 12.97 | 12.26 | 17.6M |
| July 30, 2025 | 12.46 | 12.34 | 12.34 | 12.5 | 12.26 | 6.07M |
| July 29, 2025 | 12.69 | 12.52 | 12.52 | 12.78 | 12.35 | 8.04M |
| July 28, 2025 | 12.61 | 12.67 | 12.67 | 12.74 | 12.58 | 6.77M |
| July 25, 2025 | 12.5 | 12.62 | 12.62 | 12.66 | 12.38 | 7.85M |
| July 24, 2025 | 12.45 | 12.5 | 12.5 | 12.62 | 12.43 | 6.06M |
| July 23, 2025 | 12.53 | 12.45 | 12.45 | 12.66 | 12.42 | 6.91M |
| July 22, 2025 | 12.62 | 12.55 | 12.55 | 12.63 | 12.41 | 6.21M |
| July 21, 2025 | 12.54 | 12.62 | 12.62 | 12.64 | 12.46 | 6.05M |
| July 18, 2025 | 12.6 | 12.52 | 12.52 | 12.66 | 12.43 | 6.07M |
| July 17, 2025 | 12.45 | 12.52 | 12.52 | 12.56 | 12.35 | 7.11M |
| July 16, 2025 | 12.2 | 12.44 | 12.44 | 12.45 | 12.11 | 7.23M |
| July 15, 2025 | 12.35 | 12.17 | 12.17 | 12.36 | 12.09 | 6.7M |
| July 14, 2025 | 12.39 | 12.35 | 12.35 | 12.44 | 12.3 | 3.99M |
| July 11, 2025 | 12.39 | 12.39 | 12.39 | 12.44 | 12.26 | 6.04M |
| July 10, 2025 | 12.3 | 12.34 | 12.34 | 12.38 | 12.23 | 4.83M |
| July 09, 2025 | 12.44 | 12.36 | 12.36 | 12.6 | 12.36 | 7.69M |