16.42
-0.14(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.45 | 16.42 | 16.42 | 16.56 | 16.25 | 3.87M |
| September 25, 2025 | 16.42 | 16.56 | 16.56 | 16.88 | 16.33 | 6.75M |
| September 24, 2025 | 17.41 | 16.51 | 16.51 | 17.41 | 16.32 | 4.86M |
| September 23, 2025 | 16.63 | 16.53 | 16.53 | 16.72 | 16.04 | 6.21M |
| September 22, 2025 | 17.41 | 16.63 | 16.63 | 17.41 | 16.47 | 7.05M |
| September 19, 2025 | 17.41 | 17.04 | 17.04 | 17.41 | 16.9 | 5M |
| September 18, 2025 | 17.83 | 17.35 | 17.35 | 17.94 | 17.08 | 9.43M |
| September 17, 2025 | 17.73 | 17.81 | 17.81 | 18 | 17.5 | 8.54M |
| September 16, 2025 | 17.04 | 17.88 | 17.88 | 17.98 | 16.86 | 17.65M |
| September 15, 2025 | 17.01 | 16.95 | 16.95 | 17.07 | 16.8 | 5.29M |
| September 12, 2025 | 17.1 | 17.08 | 17.08 | 17.13 | 16.81 | 7.75M |
| September 11, 2025 | 17.12 | 17.03 | 17.03 | 17.12 | 16.78 | 6.91M |
| September 10, 2025 | 17.04 | 17 | 17 | 17.15 | 16.81 | 5.94M |
| September 09, 2025 | 16.82 | 17.08 | 17.08 | 17.39 | 16.7 | 12.14M |
| September 08, 2025 | 16.71 | 16.82 | 16.82 | 16.84 | 16.56 | 7.44M |
| September 05, 2025 | 16.28 | 16.71 | 16.71 | 16.82 | 16.08 | 8.44M |
| September 04, 2025 | 16.98 | 16.21 | 16.21 | 16.98 | 16.01 | 10.32M |
| September 03, 2025 | 17.86 | 16.92 | 16.92 | 17.86 | 16.87 | 13.76M |
| September 02, 2025 | 17.71 | 18.12 | 18.12 | 18.38 | 16.8 | 23.99M |
| September 01, 2025 | 17.61 | 17.54 | 17.54 | 17.92 | 17.42 | 10.01M |
| August 29, 2025 | 17.54 | 17.47 | 17.47 | 17.8 | 17.18 | 11.23M |
| August 28, 2025 | 18 | 17.58 | 17.58 | 18.35 | 16.84 | 22.94M |
| August 27, 2025 | 19.2 | 18.3 | 18.3 | 19.2 | 18.3 | 13.77M |
| August 26, 2025 | 19.3 | 19.09 | 19.09 | 19.4 | 19.01 | 16.62M |
| August 25, 2025 | 18.69 | 19.46 | 19.46 | 19.66 | 18.58 | 29.22M |
| August 22, 2025 | 18.98 | 18.82 | 18.82 | 18.99 | 18.45 | 17.29M |
| August 21, 2025 | 19.15 | 18.97 | 18.97 | 19.24 | 18.5 | 18.33M |
| August 20, 2025 | 18.95 | 19.12 | 19.12 | 19.25 | 18.8 | 16.34M |
| August 19, 2025 | 19.74 | 18.99 | 18.99 | 19.74 | 18.95 | 26.3M |
| August 18, 2025 | 19.67 | 19.73 | 19.73 | 19.87 | 18.76 | 36.59M |
| August 15, 2025 | 19.5 | 19.99 | 19.99 | 20.11 | 19.07 | 33.28M |
| August 14, 2025 | 21.29 | 19.63 | 19.63 | 21.5 | 19.56 | 50.63M |
| August 13, 2025 | 21.99 | 21.73 | 21.73 | 23.07 | 20.5 | 69.54M |
| August 12, 2025 | 20.01 | 21.44 | 21.44 | 21.44 | 19.5 | 56.27M |
| August 11, 2025 | 17.38 | 19.49 | 19.49 | 19.49 | 17.38 | 14.49M |
| August 08, 2025 | 19.45 | 17.72 | 17.72 | 19.65 | 17.51 | 56.26M |
| August 07, 2025 | 17.15 | 18.87 | 18.87 | 18.87 | 17.14 | 41.89M |
| August 06, 2025 | 16.8 | 17.15 | 17.15 | 17.56 | 16.79 | 26.02M |
| August 05, 2025 | 17.87 | 16.96 | 16.96 | 17.95 | 16.9 | 31.13M |
| August 04, 2025 | 16.76 | 17.67 | 17.67 | 18 | 16.34 | 32.07M |
| August 01, 2025 | 16.59 | 16.45 | 16.45 | 16.85 | 16.18 | 14.09M |
| July 31, 2025 | 16.9 | 16.6 | 16.6 | 17.09 | 16.51 | 14.55M |
| July 30, 2025 | 17.86 | 16.9 | 16.9 | 17.99 | 16.68 | 19.67M |
| July 29, 2025 | 17.1 | 17.88 | 17.88 | 17.93 | 16.81 | 21.38M |
| July 28, 2025 | 17.6 | 17.42 | 17.42 | 18.78 | 17.17 | 30.94M |
| July 25, 2025 | 17.48 | 17.44 | 17.44 | 17.64 | 17.22 | 10.17M |
| July 24, 2025 | 17.28 | 17.48 | 17.48 | 17.67 | 17.01 | 15.85M |
| July 23, 2025 | 17.22 | 17.37 | 17.37 | 17.71 | 17.06 | 22.17M |
| July 22, 2025 | 18 | 17.75 | 17.75 | 19.16 | 17.55 | 35.48M |
| July 21, 2025 | 17.72 | 18.51 | 18.51 | 18.88 | 17.26 | 43.5M |
| July 18, 2025 | 17.5 | 17.16 | 17.16 | 17.76 | 16.95 | 26.25M |
| July 17, 2025 | 16.41 | 17.61 | 17.61 | 17.86 | 16.26 | 39.75M |
| July 16, 2025 | 16.29 | 16.41 | 16.41 | 16.72 | 15.93 | 20.54M |
| July 15, 2025 | 16.66 | 16.45 | 16.45 | 17.5 | 16.17 | 27.76M |
| July 14, 2025 | 16.4 | 16.46 | 16.46 | 16.75 | 16.25 | 20.89M |
| July 11, 2025 | 16.25 | 16.45 | 16.45 | 16.75 | 16.07 | 26.57M |
| July 10, 2025 | 17.18 | 16.48 | 16.48 | 17.34 | 16.08 | 42.01M |
| July 09, 2025 | 16.94 | 17.4 | 17.4 | 18.45 | 16.55 | 64.12M |
| July 08, 2025 | 17.38 | 16.77 | 16.77 | 17.39 | 16.48 | 29.38M |
| July 07, 2025 | 17.1 | 17.16 | 17.16 | 17.81 | 16.82 | 37.4M |