18.55
+0.55(+3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.22 | 16.88 | 16.88 | 16.88 | 16.01 | 5M |
| September 04, 2025 | 15.97 | 16.08 | 16.08 | 16.45 | 15.71 | 4.03M |
| September 03, 2025 | 16.54 | 15.85 | 15.85 | 16.54 | 15.81 | 2.29M |
| September 02, 2025 | 16.37 | 16.41 | 16.41 | 16.6 | 15.8 | 3.99M |
| September 01, 2025 | 16.01 | 16.37 | 16.37 | 16.81 | 15.76 | 4.06M |
| August 29, 2025 | 16.34 | 16.05 | 16.05 | 16.34 | 16 | 2.86M |
| August 28, 2025 | 16.08 | 16.34 | 16.34 | 16.82 | 15.82 | 4.83M |
| August 27, 2025 | 16.7 | 16.11 | 16.11 | 16.7 | 16.06 | 3.64M |
| August 26, 2025 | 16.5 | 16.53 | 16.53 | 16.75 | 16 | 2.56M |
| August 25, 2025 | 16.51 | 16.37 | 16.37 | 16.66 | 16.3 | 3.38M |
| August 22, 2025 | 16.83 | 16.51 | 16.51 | 16.83 | 16.42 | 2.43M |
| August 21, 2025 | 16.72 | 16.76 | 16.76 | 16.84 | 16.56 | 2.41M |
| August 20, 2025 | 16.44 | 16.64 | 16.64 | 16.78 | 16.39 | 3.6M |
| August 19, 2025 | 15.91 | 16.6 | 16.6 | 16.71 | 15.89 | 5M |
| August 18, 2025 | 15.84 | 15.89 | 15.89 | 16.32 | 15.75 | 3.58M |
| August 15, 2025 | 16 | 15.84 | 15.84 | 16.21 | 15.73 | 3.4M |
| August 14, 2025 | 16.35 | 16.05 | 16.05 | 16.39 | 15.91 | 3.42M |
| August 13, 2025 | 16.12 | 16.26 | 16.26 | 16.69 | 16.05 | 6.01M |
| August 12, 2025 | 16.17 | 16.19 | 16.19 | 16.66 | 16 | 4.61M |
| August 11, 2025 | 15.64 | 15.85 | 15.85 | 16.2 | 15.62 | 4.53M |
| August 08, 2025 | 15.55 | 15.67 | 15.67 | 15.72 | 15.24 | 3.05M |
| August 07, 2025 | 15.95 | 15.55 | 15.55 | 15.95 | 15.55 | 3.73M |
| August 06, 2025 | 15.72 | 15.94 | 15.94 | 15.95 | 15.53 | 3.12M |
| August 05, 2025 | 15.48 | 15.67 | 15.67 | 15.67 | 15.38 | 2.12M |
| August 04, 2025 | 15.52 | 15.38 | 15.38 | 15.62 | 15.33 | 2.92M |
| August 01, 2025 | 15.34 | 15.52 | 15.52 | 15.59 | 15.25 | 2.27M |
| July 31, 2025 | 15.46 | 15.37 | 15.37 | 15.68 | 15.28 | 2.07M |
| July 30, 2025 | 15.55 | 15.5 | 15.5 | 15.66 | 15.26 | 1.99M |
| July 29, 2025 | 15.59 | 15.5 | 15.5 | 15.68 | 15.33 | 2.26M |
| July 28, 2025 | 15.51 | 15.55 | 15.55 | 15.66 | 15.37 | 1.62M |
| July 25, 2025 | 15.55 | 15.48 | 15.48 | 15.61 | 15.4 | 2.04M |
| July 24, 2025 | 15.5 | 15.49 | 15.49 | 15.73 | 15.47 | 1.86M |
| July 23, 2025 | 15.63 | 15.62 | 15.62 | 15.82 | 15.37 | 3.03M |
| July 22, 2025 | 16.02 | 15.63 | 15.63 | 16.02 | 15.55 | 1.83M |
| July 21, 2025 | 15.32 | 15.8 | 15.8 | 15.85 | 15.32 | 3.19M |
| July 18, 2025 | 15.58 | 15.28 | 15.28 | 15.65 | 15.19 | 2.96M |
| July 17, 2025 | 15.37 | 15.59 | 15.59 | 15.76 | 15.31 | 1.84M |
| July 16, 2025 | 15.78 | 15.41 | 15.41 | 16.06 | 15.38 | 2.82M |
| July 15, 2025 | 15.55 | 15.77 | 15.77 | 15.93 | 15.32 | 4.27M |
| July 14, 2025 | 15.4 | 15.54 | 15.54 | 15.59 | 15.1 | 3.15M |
| July 11, 2025 | 15.45 | 15.36 | 15.36 | 15.45 | 15.15 | 2.66M |
| July 10, 2025 | 15.44 | 15.43 | 15.43 | 15.58 | 15.3 | 2.28M |
| July 09, 2025 | 15.22 | 15.46 | 15.46 | 15.67 | 15.22 | 2.99M |
| July 08, 2025 | 15.45 | 15.21 | 15.21 | 15.52 | 15.13 | 3.23M |
| July 07, 2025 | 14.65 | 15.47 | 15.47 | 15.59 | 14.63 | 5.89M |
| July 04, 2025 | 15 | 14.72 | 14.72 | 15.04 | 14.65 | 3.31M |
| July 03, 2025 | 15 | 15.08 | 15.08 | 15.17 | 14.77 | 4.91M |
| July 02, 2025 | 14.85 | 15.02 | 15.02 | 15.08 | 14.62 | 3.36M |
| July 01, 2025 | 14.55 | 14.87 | 14.87 | 15.2 | 14.55 | 5.33M |
| June 30, 2025 | 14.3 | 14.49 | 14.49 | 14.55 | 14.23 | 2.76M |
| June 27, 2025 | 14.02 | 14.18 | 14.18 | 14.36 | 14.02 | 2.15M |
| June 26, 2025 | 14.07 | 14.14 | 14.14 | 14.5 | 13.93 | 3.17M |
| June 25, 2025 | 13.86 | 13.99 | 13.99 | 14.2 | 13.79 | 3.17M |
| June 24, 2025 | 13.4 | 13.84 | 13.84 | 13.85 | 13.35 | 2.68M |
| June 23, 2025 | 13.05 | 13.35 | 13.35 | 13.41 | 13.02 | 1.81M |
| June 20, 2025 | 13.28 | 13.15 | 13.15 | 13.48 | 13.08 | 1.9M |
| June 19, 2025 | 13.61 | 13.25 | 13.25 | 13.67 | 13.22 | 2.06M |
| June 18, 2025 | 13.84 | 13.69 | 13.69 | 13.84 | 13.53 | 1.61M |
| June 17, 2025 | 14.08 | 13.88 | 13.88 | 14.08 | 13.79 | 1.72M |
| June 16, 2025 | 13.79 | 13.99 | 13.99 | 14.15 | 13.77 | 2.87M |