18.31
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.24 | 18.31 | 18.31 | 18.73 | 17.86 | 1.24M |
| September 25, 2025 | 18.48 | 18.33 | 18.33 | 18.92 | 18.33 | 1.63M |
| September 24, 2025 | 18.19 | 18.43 | 18.43 | 18.48 | 17.8 | 1.53M |
| September 23, 2025 | 18.34 | 18.23 | 18.23 | 18.34 | 17 | 1.94M |
| September 22, 2025 | 18.29 | 18.31 | 18.31 | 18.36 | 17.71 | 1.77M |
| September 19, 2025 | 18.94 | 18.3 | 18.3 | 18.95 | 18.12 | 1.69M |
| September 18, 2025 | 19.4 | 18.85 | 18.85 | 19.45 | 18.71 | 2M |
| September 17, 2025 | 19.31 | 19.23 | 19.23 | 19.51 | 18.99 | 1.55M |
| September 16, 2025 | 18.99 | 19.21 | 19.21 | 19.37 | 18.63 | 1.66M |
| September 15, 2025 | 19.07 | 18.9 | 18.9 | 19.12 | 18.71 | 1.36M |
| September 12, 2025 | 19.42 | 18.9 | 18.9 | 19.42 | 18.75 | 1.13M |
| September 11, 2025 | 19.05 | 19.23 | 19.23 | 19.26 | 18.6 | 1.38M |
| September 10, 2025 | 19.11 | 19.05 | 19.05 | 19.3 | 18.83 | 1.07M |
| September 09, 2025 | 19.13 | 19.02 | 19.02 | 19.37 | 18.82 | 1.71M |
| September 08, 2025 | 18.54 | 19.13 | 19.13 | 19.2 | 18.38 | 2.03M |
| September 05, 2025 | 17.95 | 18.53 | 18.53 | 18.56 | 17.95 | 1.37M |
| September 04, 2025 | 17.8 | 18.13 | 18.13 | 18.56 | 17.67 | 2.67M |
| September 03, 2025 | 18.4 | 17.74 | 17.74 | 18.58 | 17.63 | 1.58M |
| September 02, 2025 | 18.77 | 18.41 | 18.41 | 18.77 | 17.64 | 2.12M |
| September 01, 2025 | 18.6 | 18.6 | 18.6 | 19.05 | 18.45 | 2.72M |
| August 29, 2025 | 19.02 | 18.47 | 18.47 | 19.03 | 18.45 | 2.47M |
| August 28, 2025 | 19 | 19 | 19 | 19.56 | 18.3 | 4.18M |
| August 27, 2025 | 19.83 | 19.03 | 19.03 | 20.02 | 19 | 3.08M |
| August 26, 2025 | 19.51 | 19.68 | 19.68 | 20.1 | 19.25 | 2.2M |
| August 25, 2025 | 19.4 | 19.42 | 19.42 | 19.97 | 19.32 | 2.49M |
| August 22, 2025 | 19.65 | 19.4 | 19.4 | 19.69 | 19.11 | 2.16M |
| August 21, 2025 | 19.4 | 19.32 | 19.32 | 19.78 | 19.21 | 2.42M |
| August 20, 2025 | 19.8 | 19.29 | 19.29 | 19.8 | 18.9 | 4.16M |
| August 19, 2025 | 20.73 | 19.9 | 19.9 | 20.9 | 19.41 | 5.59M |
| August 18, 2025 | 21.4 | 20.7 | 20.7 | 22.77 | 20.68 | 7.63M |
| August 15, 2025 | 19 | 20.88 | 20.88 | 22.72 | 18.92 | 7.49M |
| August 14, 2025 | 19.47 | 19 | 19 | 20.22 | 18.83 | 3.83M |
| August 13, 2025 | 20 | 19.27 | 19.27 | 20.28 | 19.1 | 2.69M |
| August 12, 2025 | 19.99 | 19.84 | 19.84 | 20.13 | 19.58 | 2.45M |
| August 11, 2025 | 19.21 | 19.67 | 19.67 | 19.84 | 19.05 | 2.62M |
| August 08, 2025 | 18.92 | 18.92 | 18.92 | 19.06 | 18.46 | 1.55M |
| August 07, 2025 | 19.35 | 18.83 | 18.83 | 19.86 | 18.67 | 3.22M |
| August 06, 2025 | 18.89 | 19.24 | 19.24 | 19.37 | 18.5 | 2.52M |
| August 05, 2025 | 18.01 | 18.85 | 18.85 | 18.87 | 18.01 | 2.86M |
| August 04, 2025 | 17.57 | 17.93 | 17.93 | 18.15 | 17.18 | 2.08M |
| August 01, 2025 | 16.97 | 17.41 | 17.41 | 17.44 | 16.83 | 1.85M |
| July 31, 2025 | 17 | 16.99 | 16.99 | 17.28 | 16.88 | 1.29M |
| July 30, 2025 | 17.13 | 17.09 | 17.09 | 17.49 | 16.9 | 1.35M |
| July 29, 2025 | 17.1 | 17.25 | 17.25 | 17.56 | 16.85 | 2.12M |
| July 28, 2025 | 16.9 | 17.1 | 17.1 | 17.48 | 16.65 | 2.38M |
| July 25, 2025 | 16.3 | 16.9 | 16.9 | 16.9 | 16.21 | 1.85M |
| July 24, 2025 | 15.91 | 16.15 | 16.15 | 16.22 | 15.8 | 1.14M |
| July 23, 2025 | 15.95 | 15.83 | 15.83 | 16.18 | 15.73 | 1.25M |
| July 22, 2025 | 16.03 | 15.99 | 15.99 | 16.09 | 15.71 | 1.41M |
| July 21, 2025 | 15.66 | 15.96 | 15.96 | 16.15 | 15.58 | 1.47M |
| July 18, 2025 | 15.7 | 15.66 | 15.66 | 15.88 | 15.41 | 1.14M |
| July 17, 2025 | 15.32 | 15.59 | 15.59 | 15.68 | 15.25 | 995,744 |
| July 16, 2025 | 15.03 | 15.34 | 15.34 | 15.93 | 15.03 | 1.79M |
| July 15, 2025 | 15.31 | 15.04 | 15.04 | 15.4 | 14.81 | 1.35M |
| July 14, 2025 | 15.14 | 15.31 | 15.31 | 15.33 | 15.01 | 1.59M |
| July 11, 2025 | 15.2 | 15.15 | 15.15 | 15.34 | 14.93 | 1.11M |
| July 10, 2025 | 15.39 | 15.15 | 15.15 | 15.39 | 15.04 | 1.68M |
| July 09, 2025 | 15.5 | 15.4 | 15.4 | 15.59 | 15.2 | 692,010 |
| July 08, 2025 | 15.15 | 15.36 | 15.36 | 15.4 | 14.94 | 961,736 |
| July 07, 2025 | 14.72 | 15.17 | 15.17 | 15.19 | 14.6 | 1.5M |