17.42
-0.21(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.4 | 17.42 | 17.42 | 17.6 | 17.26 | 40.9M |
| November 06, 2025 | 16.91 | 17.63 | 17.63 | 17.64 | 16.91 | 74.45M |
| November 05, 2025 | 16.5 | 16.91 | 16.91 | 17.02 | 16.4 | 49.93M |
| November 04, 2025 | 17.16 | 16.81 | 16.81 | 17.25 | 16.65 | 61.47M |
| November 03, 2025 | 17.99 | 17.37 | 17.37 | 18 | 16.83 | 96.11M |
| October 31, 2025 | 18.22 | 18.04 | 18.04 | 18.48 | 18.01 | 72.52M |
| October 30, 2025 | 18.33 | 18.57 | 18.57 | 19 | 18.16 | 118.44M |
| October 29, 2025 | 17.75 | 18.51 | 18.51 | 18.62 | 17.75 | 100.69M |
| October 28, 2025 | 18.3 | 17.59 | 17.59 | 18.33 | 17.57 | 105.49M |
| October 27, 2025 | 18.56 | 18.64 | 18.64 | 19.04 | 18.39 | 152.26M |
| October 24, 2025 | 18.18 | 18.59 | 18.59 | 18.6 | 18.05 | 86.82M |
| October 23, 2025 | 17.68 | 17.91 | 17.91 | 17.94 | 17.23 | 58.98M |
| October 22, 2025 | 17.33 | 17.73 | 17.73 | 17.84 | 17.25 | 70.67M |
| October 21, 2025 | 18.1 | 18.19 | 18.19 | 18.43 | 17.95 | 71.21M |
| October 20, 2025 | 18.14 | 17.94 | 17.94 | 18.4 | 17.67 | 75.95M |
| October 17, 2025 | 18.6 | 17.82 | 17.82 | 18.71 | 17.77 | 89.81M |
| October 16, 2025 | 18.51 | 18.34 | 18.34 | 18.95 | 18.2 | 99.56M |
| October 15, 2025 | 18.63 | 18.56 | 18.56 | 18.7 | 18.07 | 95.93M |
| October 14, 2025 | 19.65 | 18.29 | 18.29 | 19.8 | 18.18 | 171.1M |
| October 13, 2025 | 18.79 | 19.05 | 19.05 | 19.42 | 18.36 | 210.18M |
| October 10, 2025 | 19.4 | 19.58 | 19.58 | 20.82 | 19.23 | 265.16M |
| October 09, 2025 | 18.85 | 19.23 | 19.23 | 19.23 | 18.36 | 152.4M |
| September 30, 2025 | 16.62 | 17.48 | 17.48 | 17.67 | 16.5 | 166.4M |
| September 29, 2025 | 16.26 | 16.27 | 16.27 | 16.34 | 15.83 | 112.07M |
| September 26, 2025 | 15.76 | 16.01 | 16.01 | 16.66 | 15.76 | 132.3M |
| September 25, 2025 | 16.05 | 15.79 | 15.79 | 16.25 | 15.62 | 157.66M |
| September 24, 2025 | 14.95 | 15.16 | 15.16 | 15.17 | 14.86 | 52.42M |
| September 23, 2025 | 15.31 | 15.05 | 15.05 | 15.57 | 14.77 | 68.25M |
| September 22, 2025 | 15.66 | 15.38 | 15.38 | 15.74 | 15.08 | 66.65M |
| September 19, 2025 | 15.41 | 15.58 | 15.58 | 15.65 | 15.25 | 70.25M |
| September 18, 2025 | 15.96 | 15.51 | 15.51 | 15.96 | 15.3 | 150.16M |
| September 17, 2025 | 15.8 | 16.54 | 16.54 | 16.78 | 15.68 | 149.74M |
| September 16, 2025 | 16.64 | 15.96 | 15.96 | 16.75 | 15.5 | 155.47M |
| September 15, 2025 | 16.58 | 16.39 | 16.39 | 16.9 | 16.36 | 139.39M |
| September 12, 2025 | 15.69 | 16.69 | 16.69 | 16.89 | 15.67 | 225M |
| September 11, 2025 | 15.2 | 15.35 | 15.35 | 15.4 | 15.07 | 83.23M |
| September 10, 2025 | 14.98 | 15.12 | 15.12 | 15.18 | 14.78 | 61.86M |
| September 09, 2025 | 14.89 | 15.15 | 15.15 | 15.55 | 14.83 | 104.88M |
| September 08, 2025 | 15.18 | 14.91 | 14.91 | 15.25 | 14.82 | 73.41M |
| September 05, 2025 | 14.53 | 15.13 | 15.13 | 15.19 | 14.51 | 76.54M |
| September 04, 2025 | 14.94 | 14.57 | 14.57 | 15.34 | 14.3 | 102.97M |
| September 03, 2025 | 15.5 | 14.94 | 14.94 | 15.77 | 14.76 | 111.42M |
| September 02, 2025 | 15.42 | 15.16 | 15.16 | 15.56 | 14.97 | 120.27M |
| September 01, 2025 | 15.26 | 15.23 | 15.23 | 15.3 | 14.9 | 124.87M |
| August 29, 2025 | 14.51 | 14.86 | 14.86 | 15.28 | 14.5 | 104.68M |
| August 28, 2025 | 14.31 | 14.39 | 14.39 | 14.48 | 13.97 | 66.88M |
| August 27, 2025 | 14.74 | 14.35 | 14.35 | 15.02 | 14.32 | 78.98M |
| August 26, 2025 | 14.8 | 14.83 | 14.83 | 15.07 | 14.7 | 97.18M |
| August 25, 2025 | 14.12 | 14.7 | 14.7 | 15 | 14.12 | 147.56M |
| August 22, 2025 | 13.7 | 13.86 | 13.86 | 13.88 | 13.66 | 42.88M |
| August 21, 2025 | 13.87 | 13.75 | 13.75 | 14.02 | 13.68 | 42.12M |
| August 20, 2025 | 13.66 | 13.88 | 13.88 | 14 | 13.66 | 46.75M |
| August 19, 2025 | 13.87 | 13.76 | 13.76 | 13.95 | 13.64 | 59.57M |
| August 18, 2025 | 14.08 | 13.89 | 13.89 | 14.12 | 13.81 | 69.15M |
| August 15, 2025 | 13.65 | 14.08 | 14.08 | 14.24 | 13.62 | 71.03M |
| August 14, 2025 | 13.76 | 13.71 | 13.71 | 14.22 | 13.67 | 65.78M |
| August 13, 2025 | 13.65 | 13.85 | 13.85 | 13.96 | 13.65 | 60.38M |
| August 12, 2025 | 13.55 | 13.62 | 13.62 | 13.65 | 13.46 | 39.79M |
| August 11, 2025 | 13.64 | 13.65 | 13.65 | 13.7 | 13.52 | 36.99M |
| August 08, 2025 | 13.35 | 13.58 | 13.58 | 13.63 | 13.35 | 35.82M |