18.51
+1.68(+9.98%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.16M |
September 05, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 7.7M |
September 04, 2025 | 13.79 | 15.3 | 15.3 | 15.3 | 13.5 | 8.28M |
September 03, 2025 | 14.99 | 13.91 | 13.91 | 15.31 | 13.9 | 13.29M |
September 02, 2025 | 14.24 | 15.44 | 15.44 | 15.44 | 13.55 | 9.08M |
September 01, 2025 | 13.65 | 14.04 | 14.04 | 14.13 | 13.61 | 3.4M |
August 29, 2025 | 13.87 | 13.54 | 13.54 | 13.97 | 13.44 | 2.95M |
August 28, 2025 | 13.98 | 13.87 | 13.87 | 14.34 | 13.21 | 5.18M |
August 27, 2025 | 14.9 | 14.1 | 14.1 | 15.5 | 14.1 | 6.91M |
August 26, 2025 | 14.85 | 14.92 | 14.92 | 15.16 | 14.58 | 3.02M |
August 25, 2025 | 14.99 | 14.77 | 14.77 | 15.12 | 14.66 | 3.41M |
August 22, 2025 | 15.34 | 14.87 | 14.87 | 16.2 | 14.82 | 5.16M |
August 21, 2025 | 14.58 | 15.14 | 15.14 | 15.5 | 14.56 | 5.89M |
August 20, 2025 | 14.6 | 14.58 | 14.58 | 14.92 | 14.26 | 7.13M |
August 19, 2025 | 15.05 | 14.92 | 14.92 | 16.82 | 14.88 | 9.55M |
August 18, 2025 | 14.95 | 15.29 | 15.29 | 15.29 | 14.57 | 3.93M |
August 15, 2025 | 15.47 | 14.8 | 14.8 | 15.5 | 14.65 | 3.74M |
August 14, 2025 | 15.35 | 15.63 | 15.63 | 15.75 | 15.03 | 4.34M |
August 13, 2025 | 15.56 | 15.2 | 15.2 | 15.64 | 15.11 | 2.39M |
August 12, 2025 | 15.31 | 15.51 | 15.51 | 15.61 | 15.02 | 3.52M |
August 11, 2025 | 14.83 | 15.22 | 15.22 | 15.6 | 14.74 | 4.31M |
August 08, 2025 | 14.49 | 14.69 | 14.69 | 14.79 | 14.24 | 2.57M |
August 07, 2025 | 14.43 | 14.41 | 14.41 | 14.68 | 14.3 | 2.49M |
August 06, 2025 | 14.39 | 14.5 | 14.5 | 14.98 | 14.17 | 2.82M |
August 05, 2025 | 13.8 | 14.39 | 14.39 | 14.47 | 13.8 | 3.87M |
August 04, 2025 | 13.71 | 13.83 | 13.83 | 13.9 | 13.42 | 1.93M |
August 01, 2025 | 13.45 | 13.73 | 13.73 | 13.73 | 13.33 | 1.77M |
July 31, 2025 | 13.53 | 13.41 | 13.41 | 13.8 | 13.3 | 2.48M |
July 30, 2025 | 13.58 | 13.63 | 13.63 | 14.2 | 13.44 | 3.6M |
July 29, 2025 | 14.3 | 13.57 | 13.57 | 14.3 | 13.3 | 5.07M |
July 28, 2025 | 13.78 | 13.95 | 13.95 | 15.12 | 13.73 | 5.5M |
July 25, 2025 | 13.54 | 13.77 | 13.77 | 13.96 | 13.45 | 2.15M |
July 24, 2025 | 13.46 | 13.5 | 13.5 | 13.73 | 13.42 | 1.97M |
July 23, 2025 | 13.47 | 13.43 | 13.43 | 13.58 | 13.35 | 1.21M |
July 22, 2025 | 13.53 | 13.46 | 13.46 | 13.55 | 13.35 | 1.23M |
July 21, 2025 | 13.47 | 13.49 | 13.49 | 13.67 | 13.39 | 1.7M |
July 18, 2025 | 13.35 | 13.37 | 13.37 | 13.45 | 13.24 | 1.39M |
July 17, 2025 | 13.44 | 13.36 | 13.36 | 13.5 | 13.32 | 1.19M |
July 16, 2025 | 13.33 | 13.36 | 13.36 | 13.45 | 13.24 | 1.42M |
July 15, 2025 | 13.46 | 13.27 | 13.27 | 13.61 | 13.01 | 2.01M |
July 14, 2025 | 13.47 | 13.58 | 13.58 | 13.7 | 13.4 | 1.84M |
July 11, 2025 | 13.49 | 13.42 | 13.42 | 13.74 | 13.25 | 2.61M |
July 10, 2025 | 13.43 | 13.63 | 13.63 | 13.63 | 13.21 | 3.4M |
July 09, 2025 | 13.55 | 13.42 | 13.42 | 13.55 | 13.32 | 1.5M |
July 08, 2025 | 13.4 | 13.45 | 13.45 | 13.5 | 13.27 | 1.87M |
July 07, 2025 | 13.16 | 13.35 | 13.35 | 13.4 | 13.07 | 2.21M |
July 04, 2025 | 13.25 | 13.06 | 13.06 | 13.3 | 13.04 | 2.11M |
July 03, 2025 | 13.19 | 13.25 | 13.25 | 13.6 | 13.15 | 2.49M |
July 02, 2025 | 13.2 | 13.14 | 13.14 | 13.26 | 13.03 | 2.38M |
July 01, 2025 | 13.14 | 13.24 | 13.24 | 13.29 | 13.06 | 5.26M |
June 30, 2025 | 13 | 13.06 | 13.06 | 13.56 | 12.95 | 5.03M |
June 27, 2025 | 12.85 | 13.07 | 13.07 | 13.1 | 12.74 | 2.02M |
June 26, 2025 | 12.84 | 12.84 | 12.84 | 12.93 | 12.73 | 1.61M |
June 25, 2025 | 13.02 | 12.84 | 12.84 | 13.15 | 12.75 | 2.39M |
June 24, 2025 | 12.66 | 13.04 | 13.04 | 13.15 | 12.65 | 3.38M |
June 23, 2025 | 12.17 | 12.66 | 12.66 | 12.66 | 12.08 | 1.88M |
June 20, 2025 | 12.17 | 12.19 | 12.19 | 12.34 | 12.08 | 1.57M |
June 19, 2025 | 12.5 | 12.18 | 12.18 | 12.64 | 12.1 | 2.32M |
June 18, 2025 | 12.72 | 12.5 | 12.5 | 12.81 | 12.46 | 2.62M |
June 17, 2025 | 12.82 | 12.74 | 12.74 | 12.95 | 12.6 | 2.11M |