18.24
-1.01(-5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.2 | 18.24 | 18.24 | 19.56 | 18.08 | 16.31M |
| September 25, 2025 | 19.36 | 19.25 | 19.25 | 19.84 | 19.08 | 11.89M |
| September 24, 2025 | 19.55 | 19.36 | 19.36 | 19.85 | 19.1 | 13.57M |
| September 23, 2025 | 19.08 | 19.75 | 19.75 | 20.09 | 18.8 | 21.94M |
| September 22, 2025 | 19.51 | 19.13 | 19.13 | 20.17 | 19.04 | 19.67M |
| September 19, 2025 | 20.68 | 20.14 | 20.14 | 20.95 | 19.3 | 28.49M |
| September 18, 2025 | 20.73 | 20.54 | 20.54 | 21.15 | 19.78 | 39.26M |
| September 17, 2025 | 22.1 | 20.68 | 20.68 | 22.79 | 20.68 | 35.6M |
| September 16, 2025 | 21.65 | 21.96 | 21.96 | 22.38 | 20.98 | 26.15M |
| September 15, 2025 | 19.94 | 21.65 | 21.65 | 21.88 | 19.94 | 22.29M |
| September 12, 2025 | 20.2 | 20.14 | 20.14 | 20.6 | 19.76 | 14.92M |
| September 11, 2025 | 20.3 | 20.23 | 20.23 | 20.44 | 18.89 | 23.25M |
| September 10, 2025 | 20.44 | 20.06 | 20.06 | 21.12 | 19.26 | 20.16M |
| September 09, 2025 | 19.84 | 20.45 | 20.45 | 20.84 | 19.82 | 16.17M |
| September 08, 2025 | 18.61 | 20.24 | 20.24 | 20.24 | 18.61 | 22.08M |
| September 05, 2025 | 17.22 | 18.4 | 18.4 | 18.48 | 17.13 | 16.76M |
| September 04, 2025 | 17.71 | 17.1 | 17.1 | 17.82 | 16.87 | 14.32M |
| September 03, 2025 | 17.59 | 17.53 | 17.53 | 18.38 | 17.51 | 21.4M |
| September 02, 2025 | 16.81 | 17.42 | 17.42 | 17.48 | 16.32 | 18.86M |
| September 01, 2025 | 15.19 | 16.63 | 16.63 | 16.63 | 15.19 | 18.87M |
| August 29, 2025 | 14.87 | 15.12 | 15.12 | 15.24 | 14.82 | 4.46M |
| August 28, 2025 | 15.2 | 14.84 | 14.84 | 15.34 | 14.61 | 7.08M |
| August 27, 2025 | 15.44 | 15.25 | 15.25 | 15.65 | 15.2 | 6.71M |
| August 26, 2025 | 15.6 | 15.46 | 15.46 | 15.69 | 15.16 | 9.68M |
| August 25, 2025 | 16.4 | 15.74 | 15.74 | 16.42 | 15.55 | 20.56M |
| August 22, 2025 | 15.3 | 16.5 | 16.5 | 16.62 | 15.3 | 12.82M |
| August 21, 2025 | 16.02 | 15.56 | 15.56 | 16.53 | 15.02 | 16.66M |
| August 20, 2025 | 15.17 | 15.97 | 15.97 | 16.42 | 15.12 | 13.63M |
| August 19, 2025 | 14.93 | 15.21 | 15.21 | 15.39 | 14.84 | 8.13M |
| August 18, 2025 | 15.13 | 14.97 | 14.97 | 15.45 | 14.82 | 9.8M |
| August 15, 2025 | 15 | 15.13 | 15.13 | 15.39 | 14.95 | 9.97M |
| August 14, 2025 | 15.4 | 14.99 | 14.99 | 15.56 | 14.93 | 14.51M |
| August 13, 2025 | 15.16 | 15.59 | 15.59 | 15.73 | 14.52 | 26.96M |
| August 12, 2025 | 17.11 | 15.55 | 15.55 | 17.4 | 15.55 | 24.83M |
| August 11, 2025 | 18.04 | 17.28 | 17.28 | 18.46 | 17.15 | 17.81M |
| August 08, 2025 | 17.19 | 18.01 | 18.01 | 18.58 | 17.19 | 12.52M |
| August 07, 2025 | 17.66 | 17.3 | 17.3 | 17.69 | 17.11 | 5.92M |
| August 06, 2025 | 17.65 | 17.69 | 17.69 | 18.09 | 17.16 | 7.11M |
| August 05, 2025 | 18 | 17.65 | 17.65 | 18.19 | 17.46 | 8.7M |
| August 04, 2025 | 17.46 | 17.99 | 17.99 | 18.1 | 17.36 | 11.08M |
| August 01, 2025 | 17.36 | 17.59 | 17.59 | 17.78 | 17.18 | 6.08M |
| July 31, 2025 | 16.78 | 17.19 | 17.19 | 17.56 | 16.48 | 9.83M |
| July 30, 2025 | 16.56 | 16.7 | 16.7 | 17.4 | 16.56 | 6.5M |
| July 29, 2025 | 16.51 | 16.53 | 16.53 | 16.62 | 16.35 | 3.75M |
| July 28, 2025 | 16.27 | 16.51 | 16.51 | 16.51 | 16.16 | 3.48M |
| July 25, 2025 | 16.24 | 16.27 | 16.27 | 16.43 | 16.09 | 4.31M |
| July 24, 2025 | 16.22 | 16.19 | 16.19 | 16.3 | 15.7 | 7.08M |
| July 23, 2025 | 16.51 | 16.34 | 16.19 | 16.82 | 16.25 | 6.34M |
| July 22, 2025 | 16.3 | 16.65 | 16.65 | 17 | 16.3 | 6.98M |
| July 21, 2025 | 16.55 | 16.47 | 16.47 | 16.87 | 16.15 | 10.15M |
| July 18, 2025 | 15.65 | 16.38 | 16.38 | 16.41 | 15.6 | 9.24M |
| July 17, 2025 | 15.28 | 15.7 | 15.7 | 15.83 | 15.18 | 7.22M |
| July 16, 2025 | 15.32 | 15.19 | 15.19 | 15.39 | 15.05 | 4.5M |
| July 15, 2025 | 15.15 | 15.32 | 15.32 | 15.4 | 15.03 | 4.96M |
| July 14, 2025 | 15.04 | 15.2 | 15.2 | 15.33 | 15.04 | 5.25M |
| July 11, 2025 | 14.87 | 15.03 | 15.03 | 15.05 | 14.81 | 4.68M |
| July 10, 2025 | 15.22 | 14.96 | 14.96 | 15.65 | 14.63 | 11.95M |
| July 09, 2025 | 15.14 | 15.22 | 15.22 | 15.36 | 15.05 | 6.15M |
| July 08, 2025 | 15.05 | 15.14 | 15.14 | 15.52 | 14.88 | 12.61M |
| July 07, 2025 | 13.9 | 15.05 | 15.05 | 15.4 | 13.9 | 17.77M |