16.87
+0.06(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.82 | 16.87 | 16.87 | 16.95 | 16.65 | 5.83M |
| September 26, 2025 | 16.88 | 16.81 | 16.81 | 17.07 | 16.8 | 6.1M |
| September 25, 2025 | 17.15 | 16.87 | 16.87 | 17.24 | 16.8 | 7.54M |
| September 24, 2025 | 17.01 | 17.15 | 17.15 | 17.19 | 16.91 | 6.33M |
| September 23, 2025 | 17.11 | 17.07 | 17.07 | 17.17 | 16.78 | 7.22M |
| September 22, 2025 | 17.3 | 17.13 | 17.13 | 17.38 | 16.98 | 6.96M |
| September 19, 2025 | 18.39 | 17.3 | 17.3 | 18.39 | 17.22 | 8.39M |
| September 18, 2025 | 17.91 | 17.6 | 17.6 | 18.02 | 17.35 | 13.45M |
| September 17, 2025 | 17.71 | 17.9 | 17.9 | 18.18 | 17.52 | 12.34M |
| September 16, 2025 | 17.7 | 17.72 | 17.72 | 17.78 | 17.48 | 11.76M |
| September 15, 2025 | 17.87 | 17.7 | 17.7 | 18.06 | 17.64 | 10.96M |
| September 12, 2025 | 18.39 | 17.88 | 17.88 | 18.41 | 17.85 | 14.82M |
| September 11, 2025 | 18.9 | 18.9 | 18.4 | 19.1 | 18.5 | 18.2M |
| September 10, 2025 | 18.87 | 19.06 | 18.56 | 19.4 | 18.65 | 30.53M |
| September 09, 2025 | 17.5 | 18.88 | 18.88 | 19.25 | 17.49 | 42.5M |
| September 08, 2025 | 17.2 | 17.5 | 17.5 | 17.53 | 17.09 | 13.72M |
| September 05, 2025 | 16.88 | 17.33 | 17.33 | 17.48 | 16.86 | 16.49M |
| September 04, 2025 | 16.88 | 16.88 | 16.88 | 17.2 | 16.58 | 11.43M |
| September 03, 2025 | 16.8 | 16.89 | 16.89 | 17.4 | 16.71 | 15.57M |
| September 02, 2025 | 16.83 | 16.75 | 16.75 | 16.83 | 16.41 | 8.15M |
| September 01, 2025 | 17 | 16.81 | 16.81 | 17.07 | 16.78 | 6.92M |
| August 29, 2025 | 17.05 | 16.99 | 16.99 | 17.33 | 16.92 | 6.85M |
| August 28, 2025 | 16.85 | 17.15 | 17.15 | 17.38 | 16.62 | 11.08M |
| August 27, 2025 | 17.36 | 16.84 | 16.84 | 17.78 | 16.82 | 14.1M |
| August 26, 2025 | 17.01 | 17.26 | 17.26 | 17.28 | 16.91 | 10.4M |
| August 25, 2025 | 17.26 | 17.12 | 17.12 | 17.34 | 16.96 | 10.01M |
| August 22, 2025 | 17.4 | 17.23 | 17.23 | 17.45 | 17.13 | 7.43M |
| August 21, 2025 | 17.3 | 17.41 | 17.41 | 17.47 | 17.18 | 8.54M |
| August 20, 2025 | 16.92 | 17.35 | 17.35 | 17.43 | 16.7 | 10.97M |
| August 19, 2025 | 17.06 | 16.92 | 16.92 | 17.17 | 16.85 | 8.28M |
| August 18, 2025 | 17.18 | 17.04 | 17.04 | 17.29 | 16.92 | 9.33M |
| August 15, 2025 | 16.72 | 17.21 | 17.21 | 17.44 | 16.72 | 9.28M |
| August 14, 2025 | 17.27 | 16.75 | 16.75 | 17.35 | 16.72 | 10.68M |
| August 13, 2025 | 17.36 | 17.26 | 17.26 | 17.45 | 17.1 | 8.96M |
| August 12, 2025 | 17.17 | 17.41 | 17.41 | 17.56 | 17.06 | 12.46M |
| August 11, 2025 | 16.73 | 17.2 | 17.2 | 17.45 | 16.66 | 13.4M |
| August 08, 2025 | 16.5 | 16.69 | 16.69 | 16.92 | 16.41 | 8.96M |
| August 07, 2025 | 16.58 | 16.53 | 16.53 | 16.64 | 16.36 | 6.91M |
| August 06, 2025 | 16.51 | 16.58 | 16.58 | 16.65 | 16.41 | 8.02M |
| August 05, 2025 | 16.27 | 16.51 | 16.51 | 16.65 | 16.21 | 9.96M |
| August 04, 2025 | 15.97 | 16.18 | 16.18 | 16.39 | 15.85 | 5.68M |
| August 01, 2025 | 16.11 | 16.04 | 16.04 | 16.45 | 16 | 6.7M |
| July 31, 2025 | 16.39 | 16.11 | 16.11 | 16.48 | 16.11 | 9.32M |
| July 30, 2025 | 16.16 | 16.43 | 16.43 | 16.53 | 15.94 | 12.34M |
| July 29, 2025 | 16.16 | 16.16 | 16.16 | 16.28 | 15.94 | 6.48M |
| July 28, 2025 | 16.45 | 16.16 | 16.16 | 16.5 | 16.1 | 8.54M |
| July 25, 2025 | 16.26 | 16.45 | 16.45 | 16.8 | 16.21 | 13.05M |
| July 24, 2025 | 16.04 | 16.26 | 16.26 | 16.28 | 16.02 | 6.79M |
| July 23, 2025 | 16.17 | 16.11 | 16.11 | 16.58 | 16.03 | 8.03M |
| July 22, 2025 | 16.16 | 16.13 | 16.13 | 16.19 | 16.02 | 6.72M |
| July 21, 2025 | 15.97 | 16.2 | 16.2 | 16.25 | 15.96 | 8.6M |
| July 18, 2025 | 16.11 | 16.01 | 16.01 | 16.14 | 15.93 | 8.48M |
| July 17, 2025 | 16.22 | 16.13 | 16.13 | 16.35 | 16.08 | 11.1M |
| July 16, 2025 | 16.7 | 16.37 | 16.37 | 16.91 | 16.27 | 15.43M |
| July 15, 2025 | 16.28 | 16.66 | 16.66 | 16.96 | 16.2 | 19.42M |
| July 14, 2025 | 16.18 | 16.32 | 16.32 | 16.57 | 16.06 | 10.61M |
| July 11, 2025 | 16.05 | 16.17 | 16.17 | 16.45 | 16.05 | 11.04M |
| July 10, 2025 | 15.89 | 16.09 | 16.09 | 16.47 | 15.72 | 12.9M |
| July 09, 2025 | 16.07 | 15.88 | 15.88 | 16.11 | 15.83 | 10.41M |
| July 08, 2025 | 16.65 | 16.08 | 16.08 | 16.65 | 15.88 | 8.73M |