18.83
-0.86(-4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.69 | 18.83 | 18.83 | 19.72 | 18.81 | 6.76M |
| October 16, 2025 | 19.97 | 19.69 | 19.69 | 20.05 | 19.63 | 5.04M |
| October 15, 2025 | 19.31 | 20.02 | 20.02 | 20.03 | 19.16 | 6.7M |
| October 14, 2025 | 19.67 | 19.35 | 19.35 | 19.7 | 19.02 | 5.14M |
| October 13, 2025 | 18.8 | 19.54 | 19.54 | 19.62 | 18.5 | 7.16M |
| October 10, 2025 | 19.11 | 19.37 | 19.37 | 19.6 | 19.02 | 5.63M |
| October 09, 2025 | 19.15 | 19.18 | 19.18 | 19.34 | 18.98 | 4.77M |
| September 30, 2025 | 18.77 | 19.1 | 19.1 | 19.18 | 18.61 | 4.51M |
| September 29, 2025 | 18.76 | 18.71 | 18.71 | 18.95 | 18.42 | 3.84M |
| September 26, 2025 | 18.92 | 18.77 | 18.77 | 19.04 | 18.71 | 3.48M |
| September 25, 2025 | 18.6 | 18.87 | 18.87 | 19.04 | 18.52 | 4.04M |
| September 24, 2025 | 18.27 | 18.67 | 18.67 | 18.69 | 18.03 | 4.38M |
| September 23, 2025 | 18.26 | 18.34 | 18.34 | 18.35 | 17.57 | 6.59M |
| September 22, 2025 | 18.7 | 18.15 | 18.15 | 18.88 | 18 | 6.21M |
| September 19, 2025 | 18.51 | 18.69 | 18.69 | 18.83 | 18.33 | 5.81M |
| September 18, 2025 | 18.89 | 18.53 | 18.53 | 19.1 | 18.42 | 8.74M |
| September 17, 2025 | 18.01 | 19.11 | 19.11 | 19.26 | 18.01 | 13.99M |
| September 16, 2025 | 17.41 | 17.99 | 17.99 | 18.11 | 17.18 | 6.86M |
| September 15, 2025 | 17.57 | 17.4 | 17.4 | 17.75 | 17.39 | 4.01M |
| September 12, 2025 | 17.61 | 17.49 | 17.49 | 17.72 | 17.36 | 4.31M |
| September 11, 2025 | 17.63 | 17.69 | 17.69 | 17.92 | 17.45 | 4.98M |
| September 10, 2025 | 17.6 | 17.76 | 17.76 | 17.89 | 17.56 | 4.1M |
| September 09, 2025 | 17.63 | 17.64 | 17.64 | 18.07 | 17.55 | 5.57M |
| September 08, 2025 | 17.35 | 17.67 | 17.67 | 17.67 | 17.24 | 5.58M |
| September 05, 2025 | 17 | 17.36 | 17.36 | 17.52 | 16.98 | 5.87M |
| September 04, 2025 | 16.87 | 16.99 | 16.99 | 17.3 | 16.82 | 6.79M |
| September 03, 2025 | 17.12 | 16.81 | 16.81 | 17.14 | 16.74 | 4.78M |
| September 02, 2025 | 17.26 | 17.07 | 17.07 | 17.49 | 16.83 | 6.27M |
| September 01, 2025 | 16.99 | 17.32 | 17.32 | 17.7 | 16.78 | 9.64M |
| August 29, 2025 | 16.93 | 16.97 | 16.97 | 17.22 | 16.6 | 8M |
| August 28, 2025 | 16.28 | 16.97 | 16.97 | 17.54 | 16.28 | 12.49M |
| August 27, 2025 | 16.52 | 16.27 | 16.27 | 16.93 | 16.26 | 6.66M |
| August 26, 2025 | 16.25 | 16.52 | 16.52 | 16.69 | 16.18 | 5.92M |
| August 25, 2025 | 16.1 | 16.26 | 16.26 | 16.34 | 16.06 | 5M |
| August 22, 2025 | 16.16 | 16.1 | 16.1 | 16.23 | 16 | 3.46M |
| August 21, 2025 | 16.36 | 16.16 | 16.16 | 16.43 | 16.07 | 3.97M |
| August 20, 2025 | 16.24 | 16.29 | 16.29 | 16.29 | 16.08 | 3.31M |
| August 19, 2025 | 16.05 | 16.13 | 16.13 | 16.31 | 15.97 | 4.33M |
| August 18, 2025 | 16.03 | 15.99 | 15.99 | 16.1 | 15.95 | 3.39M |
| August 15, 2025 | 15.66 | 16.03 | 16.03 | 16.08 | 15.66 | 4.6M |
| August 14, 2025 | 15.94 | 15.71 | 15.71 | 15.94 | 15.64 | 3.37M |
| August 13, 2025 | 15.95 | 15.92 | 15.92 | 16.05 | 15.87 | 3.01M |
| August 12, 2025 | 16.07 | 15.94 | 15.94 | 16.15 | 15.9 | 2.55M |
| August 11, 2025 | 15.93 | 16.08 | 16.08 | 16.09 | 15.88 | 3.69M |
| August 08, 2025 | 15.85 | 15.92 | 15.92 | 16.01 | 15.77 | 2.75M |
| August 07, 2025 | 15.99 | 15.84 | 15.84 | 15.99 | 15.76 | 2.07M |
| August 06, 2025 | 15.8 | 15.92 | 15.92 | 15.93 | 15.71 | 2.7M |
| August 05, 2025 | 15.8 | 15.82 | 15.82 | 15.85 | 15.7 | 2.79M |
| August 04, 2025 | 15.62 | 15.81 | 15.81 | 15.94 | 15.56 | 3.32M |
| August 01, 2025 | 15.5 | 15.69 | 15.69 | 15.75 | 15.5 | 2.46M |
| July 31, 2025 | 15.83 | 15.51 | 15.51 | 15.83 | 15.46 | 3.53M |
| July 30, 2025 | 15.76 | 15.83 | 15.83 | 16.02 | 15.61 | 3.8M |
| July 29, 2025 | 15.73 | 15.76 | 15.76 | 15.78 | 15.55 | 2.47M |
| July 28, 2025 | 15.9 | 15.76 | 15.76 | 15.91 | 15.7 | 2.34M |
| July 25, 2025 | 16.07 | 15.85 | 15.85 | 16.1 | 15.85 | 3.39M |
| July 24, 2025 | 15.72 | 16.02 | 16.02 | 16.18 | 15.61 | 5.15M |
| July 23, 2025 | 15.89 | 15.68 | 15.68 | 15.97 | 15.65 | 3.47M |
| July 22, 2025 | 15.73 | 15.89 | 15.89 | 15.92 | 15.56 | 4.26M |
| July 21, 2025 | 15.5 | 15.73 | 15.73 | 16.09 | 15.45 | 6.02M |
| July 18, 2025 | 15.35 | 15.37 | 15.37 | 15.4 | 15.29 | 2.27M |