18.82
-0.21(-1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.03 | 18.82 | 18.82 | 19.15 | 18.81 | 1.51M |
September 25, 2025 | 18.92 | 19.03 | 19.03 | 19.11 | 18.86 | 1.43M |
September 24, 2025 | 19.11 | 19.02 | 19.02 | 19.15 | 18.9 | 1.32M |
September 23, 2025 | 18.88 | 19.08 | 19.08 | 19.09 | 18.62 | 1.85M |
September 22, 2025 | 19.4 | 19.04 | 19.04 | 19.4 | 18.91 | 1.44M |
September 19, 2025 | 19.05 | 19.21 | 19.21 | 19.24 | 18.9 | 1.89M |
September 18, 2025 | 19.15 | 19.05 | 19.05 | 19.33 | 18.88 | 2.5M |
September 17, 2025 | 19.17 | 19.14 | 19.14 | 19.34 | 19.02 | 1.85M |
September 16, 2025 | 18.77 | 19.18 | 19.18 | 19.41 | 18.7 | 3.55M |
September 15, 2025 | 18.68 | 18.75 | 18.75 | 18.95 | 18.61 | 2.49M |
September 12, 2025 | 19.11 | 18.59 | 18.59 | 19.18 | 18.56 | 4.07M |
September 11, 2025 | 18.88 | 19.1 | 19.1 | 19.27 | 18.51 | 3.3M |
September 10, 2025 | 18.95 | 19.16 | 19.16 | 19.46 | 18.95 | 2.45M |
September 09, 2025 | 19.39 | 19.11 | 19.11 | 19.45 | 18.88 | 2.79M |
September 08, 2025 | 19.42 | 19.3 | 19.3 | 19.68 | 19.28 | 4.03M |
September 05, 2025 | 19.22 | 19.58 | 19.58 | 19.72 | 19.07 | 4.05M |
September 04, 2025 | 18.95 | 19.35 | 19.35 | 19.41 | 18.62 | 5.89M |
September 03, 2025 | 19.13 | 19.01 | 19.01 | 21.08 | 18.92 | 9.98M |
September 02, 2025 | 19.25 | 19.16 | 19.16 | 19.26 | 18.43 | 4.07M |
September 01, 2025 | 19.33 | 19.25 | 19.25 | 19.49 | 19.14 | 2.18M |
August 29, 2025 | 19.58 | 19.31 | 19.31 | 19.63 | 19.3 | 2.23M |
August 28, 2025 | 19.7 | 19.62 | 19.62 | 19.93 | 19.05 | 5.01M |
August 27, 2025 | 20.29 | 19.77 | 19.77 | 20.33 | 19.75 | 5.46M |
August 26, 2025 | 20.2 | 20.27 | 20.27 | 20.37 | 20.18 | 3.39M |
August 25, 2025 | 20.38 | 20.22 | 20.22 | 20.39 | 20.13 | 4.38M |
August 22, 2025 | 20.01 | 20.31 | 20.31 | 20.38 | 20 | 4.39M |
August 21, 2025 | 20.25 | 20.18 | 20.18 | 20.26 | 20.01 | 3.94M |
August 20, 2025 | 19.96 | 20.19 | 20.19 | 20.3 | 19.9 | 5.84M |
August 19, 2025 | 19.5 | 20.01 | 20.01 | 20.29 | 19.38 | 7.57M |
August 18, 2025 | 19.43 | 19.51 | 19.51 | 19.58 | 19.33 | 4M |
August 15, 2025 | 19.25 | 19.41 | 19.41 | 19.46 | 19.21 | 4.34M |
August 14, 2025 | 19.72 | 19.29 | 19.29 | 19.72 | 19.29 | 4.55M |
August 13, 2025 | 19.52 | 19.6 | 19.6 | 19.8 | 19.33 | 5.3M |
August 12, 2025 | 19.26 | 19.5 | 19.5 | 20.08 | 19.18 | 6.45M |
August 11, 2025 | 19.01 | 19.3 | 19.3 | 19.36 | 18.94 | 6.31M |
August 08, 2025 | 18.88 | 18.93 | 18.93 | 18.93 | 18.74 | 2.8M |
August 07, 2025 | 18.75 | 18.86 | 18.86 | 19 | 18.69 | 3.43M |
August 06, 2025 | 18.74 | 18.79 | 18.79 | 18.88 | 18.62 | 3.17M |
August 05, 2025 | 18.54 | 18.74 | 18.74 | 18.8 | 18.4 | 5.02M |
August 04, 2025 | 18.14 | 18.46 | 18.46 | 18.47 | 18.04 | 1.99M |
August 01, 2025 | 18 | 18.22 | 18.22 | 18.33 | 18 | 1.88M |
July 31, 2025 | 18.14 | 18 | 18 | 18.33 | 17.99 | 2.31M |
July 30, 2025 | 18.41 | 18.19 | 18.19 | 18.41 | 18.04 | 2.59M |
July 29, 2025 | 18.53 | 18.41 | 18.41 | 18.53 | 18.26 | 2.18M |
July 28, 2025 | 18.38 | 18.53 | 18.53 | 18.58 | 18.37 | 2.77M |
July 25, 2025 | 18.36 | 18.42 | 18.42 | 18.44 | 18.29 | 2.37M |
July 24, 2025 | 18.28 | 18.38 | 18.38 | 18.45 | 18.27 | 2.64M |
July 23, 2025 | 18.21 | 18.26 | 18.26 | 18.4 | 18.15 | 2.82M |
July 22, 2025 | 18.38 | 18.22 | 18.22 | 18.38 | 18.17 | 2.27M |
July 21, 2025 | 18.23 | 18.35 | 18.35 | 18.35 | 18.02 | 2.94M |
July 18, 2025 | 18.17 | 18.21 | 18.21 | 18.23 | 18.07 | 1.58M |
July 17, 2025 | 18.1 | 18.23 | 18.23 | 18.3 | 18.1 | 1.92M |
July 16, 2025 | 17.92 | 18.2 | 18.2 | 18.2 | 17.89 | 2.7M |
July 15, 2025 | 18.1 | 17.95 | 17.95 | 18.1 | 17.86 | 2.18M |
July 14, 2025 | 18.02 | 18.09 | 18.09 | 18.16 | 17.99 | 2.39M |
July 11, 2025 | 18.26 | 18.06 | 18.06 | 18.32 | 18.05 | 3.45M |
July 10, 2025 | 18.35 | 18.33 | 18.33 | 18.46 | 18.21 | 3.53M |
July 09, 2025 | 18.42 | 18.53 | 18.53 | 18.6 | 18.28 | 6.97M |
July 08, 2025 | 18 | 18.42 | 18.42 | 18.48 | 17.97 | 5.08M |
July 07, 2025 | 17.92 | 18.05 | 18.05 | 18.05 | 17.83 | 1.83M |