18.10
-0.17(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18 | 18.27 | 18.27 | 18.32 | 17.8 | 1.43M |
| September 04, 2025 | 18.32 | 17.84 | 17.84 | 18.45 | 17.7 | 3.14M |
| September 03, 2025 | 19.36 | 17.94 | 17.94 | 19.36 | 17.91 | 2.64M |
| September 02, 2025 | 19 | 18.82 | 18.82 | 19.17 | 17.93 | 4.25M |
| September 01, 2025 | 18.64 | 18.47 | 18.47 | 19.17 | 18.41 | 2.7M |
| August 29, 2025 | 18.91 | 18.64 | 18.64 | 19.21 | 18.47 | 3.03M |
| August 28, 2025 | 18.96 | 18.91 | 18.91 | 19.14 | 18.26 | 3.92M |
| August 27, 2025 | 19.45 | 18.93 | 18.93 | 19.88 | 18.9 | 3.68M |
| August 26, 2025 | 19.35 | 19.27 | 19.27 | 19.74 | 19.15 | 2.76M |
| August 25, 2025 | 19.35 | 19.33 | 19.33 | 19.59 | 19.17 | 2.62M |
| August 22, 2025 | 20.18 | 19.36 | 19.36 | 20.28 | 19.32 | 3.15M |
| August 21, 2025 | 19.79 | 20 | 20 | 20.25 | 19.58 | 3.48M |
| August 20, 2025 | 19.02 | 19.8 | 19.8 | 19.88 | 18.9 | 4.85M |
| August 19, 2025 | 19.47 | 19.07 | 19.07 | 19.47 | 18.8 | 2.48M |
| August 18, 2025 | 19.68 | 19.33 | 19.33 | 20 | 19.1 | 4.63M |
| August 15, 2025 | 18.9 | 19.68 | 19.68 | 19.85 | 18.88 | 4M |
| August 14, 2025 | 19.01 | 18.9 | 18.9 | 19.2 | 18.85 | 2.21M |
| August 13, 2025 | 19.11 | 19 | 19 | 19.31 | 18.92 | 2.04M |
| August 12, 2025 | 19.16 | 19.11 | 19.11 | 19.3 | 18.88 | 2.37M |
| August 11, 2025 | 19.19 | 19.16 | 19.16 | 19.49 | 19.06 | 2.18M |
| August 08, 2025 | 19.59 | 19.23 | 19.23 | 19.6 | 19.05 | 2.05M |
| August 07, 2025 | 19.3 | 19.59 | 19.59 | 19.9 | 19.15 | 3.18M |
| August 06, 2025 | 19.35 | 19.29 | 19.29 | 19.6 | 19.1 | 3.27M |
| August 05, 2025 | 19.01 | 19.35 | 19.35 | 19.78 | 19.01 | 5.14M |
| August 04, 2025 | 18.25 | 18.97 | 18.97 | 19 | 17.7 | 4.22M |
| August 01, 2025 | 16.9 | 18 | 18 | 18.59 | 16.9 | 2.11M |
| July 31, 2025 | 18.32 | 18.3 | 18.3 | 18.62 | 18.23 | 1.71M |
| July 30, 2025 | 18.75 | 18.41 | 18.41 | 18.75 | 18.3 | 1.61M |
| July 29, 2025 | 18.36 | 18.66 | 18.66 | 18.85 | 18.3 | 2.31M |
| July 28, 2025 | 18.9 | 18.37 | 18.37 | 19.04 | 18.35 | 2.02M |
| July 25, 2025 | 18.2 | 18.52 | 18.52 | 19.06 | 18 | 3.67M |
| July 24, 2025 | 18.99 | 18.2 | 18.2 | 18.99 | 18.18 | 3.98M |
| July 23, 2025 | 19.06 | 19 | 19 | 19.2 | 18.65 | 3.15M |
| July 22, 2025 | 18.8 | 19.05 | 19.05 | 19.32 | 18.52 | 3.83M |
| July 21, 2025 | 18.18 | 18.82 | 18.82 | 19.08 | 18.18 | 3.84M |
| July 18, 2025 | 18.39 | 18.17 | 18.17 | 18.48 | 18.1 | 2M |
| July 17, 2025 | 18.28 | 18.42 | 18.42 | 18.6 | 17.97 | 3.75M |
| July 16, 2025 | 17.83 | 18.32 | 18.32 | 18.66 | 17.78 | 4.93M |
| July 15, 2025 | 17.82 | 17.83 | 17.83 | 18.07 | 17.4 | 2.7M |
| July 14, 2025 | 18 | 17.83 | 17.83 | 18.01 | 17.6 | 2.12M |
| July 11, 2025 | 17.39 | 17.96 | 17.96 | 17.96 | 17.01 | 3.48M |
| July 10, 2025 | 18.62 | 17.44 | 17.44 | 18.68 | 17.16 | 6.08M |
| July 09, 2025 | 18.08 | 18.25 | 18.25 | 18.34 | 18.08 | 2.75M |
| July 08, 2025 | 18.5 | 18.19 | 18.19 | 18.61 | 17.86 | 4.81M |
| July 07, 2025 | 18.65 | 18.6 | 18.6 | 18.84 | 17.7 | 5.85M |
| July 04, 2025 | 20.46 | 18.58 | 18.58 | 20.58 | 18.58 | 10.4M |
| July 03, 2025 | 20.49 | 20.64 | 20.64 | 20.73 | 20.28 | 2.39M |
| July 02, 2025 | 20.76 | 20.5 | 20.5 | 21.16 | 20.35 | 2.6M |
| July 01, 2025 | 21.56 | 20.87 | 20.87 | 21.83 | 20.47 | 4.19M |
| June 30, 2025 | 21.42 | 21.55 | 21.55 | 21.63 | 20.81 | 5.19M |
| June 27, 2025 | 21.25 | 21.31 | 21.31 | 21.66 | 20.7 | 5.42M |
| June 26, 2025 | 20.32 | 21.41 | 21.41 | 21.78 | 20 | 10.64M |
| June 25, 2025 | 18.86 | 20.53 | 20.53 | 20.75 | 18.86 | 12.17M |
| June 24, 2025 | 18.21 | 18.86 | 18.86 | 19.08 | 18.02 | 3.9M |
| June 23, 2025 | 17.87 | 18.2 | 18.2 | 18.28 | 17.59 | 1.93M |
| June 20, 2025 | 19 | 17.87 | 17.87 | 19.06 | 17.82 | 3.7M |
| June 19, 2025 | 18.21 | 18.76 | 18.76 | 18.86 | 17.99 | 4.54M |
| June 18, 2025 | 17.63 | 18.1 | 18.1 | 18.3 | 17.36 | 2.97M |
| June 17, 2025 | 17.75 | 17.63 | 17.63 | 17.89 | 17.3 | 1.83M |
| June 16, 2025 | 17.5 | 17.75 | 17.75 | 17.99 | 17.5 | 1.78M |