18.67
+0.24(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 18.48 | 18.67 | 18.67 | 18.76 | 18.28 | 1.91M |
| September 29, 2025 | 18.3 | 18.43 | 18.43 | 18.6 | 17.88 | 1.79M |
| September 26, 2025 | 18.12 | 18.29 | 18.29 | 18.66 | 17.8 | 2.96M |
| September 25, 2025 | 18.02 | 17.98 | 17.98 | 18.47 | 17.84 | 1.99M |
| September 24, 2025 | 17.72 | 17.97 | 17.97 | 18.2 | 17.56 | 2.08M |
| September 23, 2025 | 18.12 | 17.72 | 17.72 | 18.37 | 17.09 | 3.7M |
| September 22, 2025 | 18.1 | 18.12 | 18.12 | 18.43 | 17.83 | 2.02M |
| September 19, 2025 | 18.35 | 18.04 | 18.04 | 18.62 | 17.85 | 3.49M |
| September 18, 2025 | 19.06 | 18.43 | 18.43 | 19.23 | 18.11 | 3.78M |
| September 17, 2025 | 18.91 | 19.04 | 19.04 | 19.25 | 18.9 | 1.91M |
| September 16, 2025 | 18.84 | 19.02 | 19.02 | 19.15 | 18.74 | 2.41M |
| September 15, 2025 | 19.45 | 18.74 | 18.74 | 19.46 | 18.7 | 4.72M |
| September 12, 2025 | 19.56 | 19.38 | 19.38 | 19.6 | 19.05 | 3.29M |
| September 11, 2025 | 19.55 | 19.5 | 19.5 | 19.58 | 18.8 | 2.72M |
| September 10, 2025 | 19.37 | 19.57 | 19.57 | 19.88 | 19.37 | 2.58M |
| September 09, 2025 | 19.87 | 19.37 | 19.37 | 20.09 | 19.29 | 3.01M |
| September 08, 2025 | 19.06 | 19.87 | 19.87 | 19.93 | 19.06 | 3.68M |
| September 05, 2025 | 18.75 | 19.2 | 19.2 | 19.2 | 18.49 | 3.22M |
| September 04, 2025 | 18.81 | 18.65 | 18.65 | 19.18 | 18.42 | 3.1M |
| September 03, 2025 | 19 | 18.78 | 18.78 | 19.34 | 18.58 | 2.87M |
| September 02, 2025 | 19.83 | 19 | 19 | 20.03 | 18.81 | 4.87M |
| September 01, 2025 | 19.3 | 19.93 | 19.93 | 20.19 | 19.3 | 7.18M |
| August 29, 2025 | 18.87 | 18.95 | 18.95 | 19.25 | 18.55 | 3.62M |
| August 28, 2025 | 18.8 | 18.77 | 18.77 | 18.95 | 17.99 | 5.12M |
| August 27, 2025 | 19.65 | 18.8 | 18.8 | 19.96 | 18.72 | 5.82M |
| August 26, 2025 | 19.55 | 19.64 | 19.64 | 19.82 | 19.42 | 2.95M |
| August 25, 2025 | 19.5 | 19.56 | 19.56 | 19.87 | 19.4 | 3.77M |
| August 22, 2025 | 19.86 | 19.49 | 19.49 | 19.93 | 19.19 | 5.56M |
| August 21, 2025 | 20.01 | 19.86 | 19.86 | 20.16 | 19.7 | 2.7M |
| August 20, 2025 | 19.87 | 19.95 | 19.95 | 20.03 | 19.6 | 3.44M |
| August 19, 2025 | 20.1 | 19.87 | 19.87 | 20.62 | 19.8 | 4.76M |
| August 18, 2025 | 20.24 | 20.11 | 20.11 | 20.37 | 19.91 | 4.5M |
| August 15, 2025 | 19.86 | 20.15 | 20.15 | 20.21 | 19.64 | 4.73M |
| August 14, 2025 | 20.96 | 19.77 | 19.77 | 21.09 | 19.69 | 8.3M |
| August 13, 2025 | 21.03 | 21 | 21 | 21.35 | 20.59 | 4.06M |
| August 12, 2025 | 21.26 | 21.01 | 21.01 | 21.66 | 20.72 | 5.94M |
| August 11, 2025 | 20.52 | 21.22 | 21.22 | 21.3 | 20.3 | 5.6M |
| August 08, 2025 | 19.99 | 20.25 | 20.25 | 20.67 | 19.51 | 5.15M |
| August 07, 2025 | 19.72 | 20 | 20 | 20.51 | 19.68 | 4.34M |
| August 06, 2025 | 20.15 | 19.86 | 19.86 | 20.47 | 19.56 | 5.17M |
| August 05, 2025 | 19.35 | 19.98 | 19.98 | 20.2 | 19.35 | 6.66M |
| August 04, 2025 | 18.78 | 19.39 | 19.39 | 19.47 | 18.5 | 5.03M |
| August 01, 2025 | 18.8 | 18.89 | 18.89 | 19.09 | 18.46 | 4.85M |
| July 31, 2025 | 18.79 | 18.75 | 18.75 | 19.78 | 18.66 | 7.44M |
| July 30, 2025 | 19.1 | 18.84 | 18.84 | 19.18 | 18.57 | 4.63M |
| July 29, 2025 | 19.1 | 19.21 | 19.21 | 19.32 | 18.78 | 5.43M |
| July 28, 2025 | 19.38 | 19.05 | 19.05 | 19.39 | 18.78 | 6.49M |
| July 25, 2025 | 18.29 | 19.3 | 19.3 | 19.63 | 18.09 | 9.58M |
| July 24, 2025 | 18.25 | 18.31 | 18.31 | 18.7 | 18.14 | 4.04M |
| July 23, 2025 | 18.22 | 18.17 | 18.17 | 18.57 | 17.7 | 4.89M |
| July 22, 2025 | 18.53 | 18.47 | 18.47 | 18.94 | 18.23 | 5.38M |
| July 21, 2025 | 17.97 | 18.51 | 18.51 | 19.05 | 17.87 | 7.41M |
| July 18, 2025 | 17.87 | 17.9 | 17.9 | 17.95 | 17.55 | 4.32M |
| July 17, 2025 | 17.51 | 17.78 | 17.78 | 17.89 | 17.4 | 4.48M |
| July 16, 2025 | 17.66 | 17.5 | 17.5 | 17.95 | 17.35 | 6.07M |
| July 15, 2025 | 17.24 | 17.72 | 17.72 | 18.2 | 16.79 | 8.05M |
| July 14, 2025 | 16.66 | 17.25 | 17.25 | 17.34 | 16.5 | 4.51M |
| July 11, 2025 | 16.5 | 16.59 | 16.59 | 16.73 | 16.4 | 2.62M |
| July 10, 2025 | 16.66 | 16.65 | 16.65 | 16.83 | 16.43 | 2.77M |
| July 09, 2025 | 16.98 | 16.58 | 16.58 | 16.98 | 16.52 | 3.03M |