18.87
-0.43(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.14 | 18.87 | 18.87 | 19.14 | 18.6 | 6.47M |
| September 25, 2025 | 18.98 | 19.3 | 19.3 | 19.43 | 18.93 | 7.61M |
| September 24, 2025 | 18.6 | 19.18 | 19.18 | 19.3 | 18.4 | 9.77M |
| September 23, 2025 | 19.06 | 18.71 | 18.71 | 19.1 | 18.08 | 11.61M |
| September 22, 2025 | 19.25 | 19.06 | 19.06 | 19.32 | 18.8 | 7.95M |
| September 19, 2025 | 19.46 | 19.23 | 19.23 | 20.01 | 19.13 | 10.23M |
| September 18, 2025 | 20 | 19.49 | 19.49 | 20.32 | 19.25 | 15.73M |
| September 17, 2025 | 19.63 | 19.8 | 19.8 | 20.64 | 19.45 | 24.2M |
| September 16, 2025 | 18.86 | 19.6 | 19.6 | 20.06 | 18.81 | 16.35M |
| September 15, 2025 | 19.3 | 18.82 | 18.82 | 19.37 | 18.71 | 8.75M |
| September 12, 2025 | 19.55 | 19.13 | 19.13 | 19.68 | 19.11 | 21.11M |
| September 11, 2025 | 17.65 | 19.6 | 19.6 | 19.6 | 17.52 | 11.78M |
| September 10, 2025 | 18.08 | 17.82 | 17.82 | 18.24 | 17.6 | 7.22M |
| September 09, 2025 | 18.77 | 18.07 | 18.07 | 18.82 | 17.97 | 10.11M |
| September 08, 2025 | 18.97 | 18.79 | 18.79 | 19.45 | 18.5 | 12.55M |
| September 05, 2025 | 18.01 | 19.02 | 19.02 | 19.04 | 17.63 | 15.75M |
| September 04, 2025 | 18.2 | 18.16 | 18.16 | 19.44 | 17.85 | 19.62M |
| September 03, 2025 | 18.12 | 18.12 | 18.12 | 19.01 | 18.03 | 14.74M |
| September 02, 2025 | 19.19 | 17.95 | 17.95 | 19.6 | 17.85 | 16.75M |
| September 01, 2025 | 18.35 | 19.26 | 19.26 | 19.6 | 18.35 | 19.81M |
| August 29, 2025 | 18.45 | 18.24 | 18.24 | 18.48 | 17.96 | 7.48M |
| August 28, 2025 | 18.22 | 18.37 | 18.37 | 18.52 | 17.76 | 13.27M |
| August 27, 2025 | 19.4 | 18.27 | 18.27 | 19.4 | 18.21 | 15.78M |
| August 26, 2025 | 18.5 | 19.49 | 19.49 | 19.62 | 18.36 | 16.25M |
| August 25, 2025 | 17.96 | 18.61 | 18.61 | 19.16 | 17.96 | 13.19M |
| August 22, 2025 | 17.65 | 17.8 | 17.8 | 17.93 | 17.65 | 6.81M |
| August 21, 2025 | 17.56 | 17.72 | 17.72 | 18.09 | 17.41 | 11.16M |
| August 20, 2025 | 17.39 | 17.52 | 17.52 | 17.55 | 17.26 | 7.51M |
| August 19, 2025 | 17.47 | 17.57 | 17.57 | 18.13 | 17.12 | 11.73M |
| August 18, 2025 | 17.8 | 17.43 | 17.43 | 17.8 | 17.25 | 11.39M |
| August 15, 2025 | 16.89 | 17.63 | 17.63 | 17.68 | 16.89 | 9.69M |
| August 14, 2025 | 17.4 | 17.03 | 17.03 | 17.8 | 16.91 | 8.93M |
| August 13, 2025 | 16.6 | 17.31 | 17.31 | 17.55 | 16.57 | 12.05M |
| August 12, 2025 | 16.75 | 16.66 | 16.66 | 16.75 | 16.49 | 3.73M |
| August 11, 2025 | 16.37 | 16.6 | 16.6 | 16.84 | 16.25 | 5.26M |
| August 08, 2025 | 16.32 | 16.3 | 16.3 | 16.4 | 16.15 | 3.4M |
| August 07, 2025 | 16.44 | 16.33 | 16.33 | 16.5 | 16.22 | 3.67M |
| August 06, 2025 | 16.27 | 16.4 | 16.4 | 16.58 | 16.24 | 4.13M |
| August 05, 2025 | 16.4 | 16.33 | 16.33 | 16.45 | 16.28 | 4.13M |
| August 04, 2025 | 16.02 | 16.31 | 16.31 | 16.32 | 15.99 | 3.85M |
| August 01, 2025 | 15.9 | 16.08 | 16.08 | 16.28 | 15.9 | 5.77M |
| July 31, 2025 | 16.21 | 15.95 | 15.95 | 16.4 | 15.91 | 5.2M |
| July 30, 2025 | 16.31 | 16.2 | 16.2 | 16.42 | 16.1 | 3.73M |
| July 29, 2025 | 16.21 | 16.3 | 16.3 | 16.53 | 16.1 | 3.51M |
| July 28, 2025 | 16.17 | 16.27 | 16.27 | 16.33 | 16.09 | 4.3M |
| July 25, 2025 | 16.09 | 16.16 | 16.16 | 16.2 | 16.05 | 3.42M |
| July 24, 2025 | 15.94 | 16.09 | 16.09 | 16.15 | 15.93 | 4.88M |
| July 23, 2025 | 16.08 | 15.95 | 15.95 | 16.2 | 15.92 | 4.1M |
| July 22, 2025 | 16.1 | 16.05 | 16.05 | 16.29 | 15.94 | 5.49M |
| July 21, 2025 | 16.22 | 16.06 | 16.06 | 16.22 | 15.8 | 7.27M |
| July 18, 2025 | 16.02 | 16.31 | 16.31 | 16.36 | 15.92 | 6.6M |
| July 17, 2025 | 15.7 | 16.03 | 16.03 | 16.07 | 15.64 | 5.28M |
| July 16, 2025 | 15.75 | 15.68 | 15.68 | 15.83 | 15.63 | 3.27M |
| July 15, 2025 | 15.57 | 15.8 | 15.8 | 15.92 | 15.53 | 5.3M |
| July 14, 2025 | 15.56 | 15.62 | 15.62 | 15.73 | 15.52 | 4.3M |
| July 11, 2025 | 15.64 | 15.58 | 15.58 | 15.74 | 15.47 | 3.69M |
| July 10, 2025 | 15.55 | 15.7 | 15.7 | 15.75 | 15.55 | 2.92M |
| July 09, 2025 | 15.7 | 15.64 | 15.64 | 15.75 | 15.57 | 3.12M |
| July 08, 2025 | 15.42 | 15.7 | 15.7 | 15.75 | 15.39 | 4.75M |
| July 07, 2025 | 15.45 | 15.4 | 15.4 | 15.57 | 15.33 | 2.35M |