17.68
-0.28(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.96 | 17.68 | 17.68 | 18.14 | 17.62 | 5.55M |
| October 16, 2025 | 17.86 | 17.96 | 17.96 | 18.13 | 17.42 | 6.2M |
| October 15, 2025 | 17.37 | 17.86 | 17.86 | 18.14 | 17.06 | 7.94M |
| October 14, 2025 | 16.78 | 17.47 | 17.47 | 17.68 | 16.63 | 7.59M |
| October 13, 2025 | 16.23 | 16.73 | 16.73 | 16.98 | 15.81 | 5.09M |
| October 10, 2025 | 16.26 | 16.72 | 16.72 | 17.09 | 16.11 | 4.65M |
| October 09, 2025 | 16.47 | 16.2 | 16.2 | 16.57 | 16.11 | 2.98M |
| September 30, 2025 | 16.72 | 16.45 | 16.45 | 16.78 | 16.31 | 3.45M |
| September 29, 2025 | 16.63 | 16.69 | 16.69 | 16.8 | 16.24 | 2.88M |
| September 26, 2025 | 16.51 | 16.63 | 16.63 | 16.97 | 16.5 | 2.78M |
| September 25, 2025 | 16.92 | 16.68 | 16.68 | 17.02 | 16.42 | 3.98M |
| September 24, 2025 | 16.32 | 16.88 | 16.88 | 17.25 | 16.15 | 6.35M |
| September 23, 2025 | 16.11 | 16.36 | 16.36 | 16.36 | 15.64 | 5.37M |
| September 22, 2025 | 16.06 | 16.12 | 16.12 | 16.22 | 15.78 | 4.23M |
| September 19, 2025 | 15.78 | 16.04 | 16.04 | 16.24 | 15.59 | 4.4M |
| September 18, 2025 | 15.91 | 15.65 | 15.65 | 16.05 | 15.5 | 4.13M |
| September 17, 2025 | 16.08 | 15.92 | 15.92 | 16.66 | 15.87 | 5.56M |
| September 16, 2025 | 16 | 16.3 | 16.1 | 16.3 | 15.76 | 6.92M |
| September 15, 2025 | 15.92 | 15.98 | 15.78 | 16.08 | 15.63 | 3.65M |
| September 12, 2025 | 15.66 | 15.8 | 15.8 | 16.12 | 15.66 | 5.66M |
| September 11, 2025 | 15.22 | 15.68 | 15.68 | 15.69 | 15.11 | 5.85M |
| September 10, 2025 | 15.06 | 15.3 | 15.3 | 15.89 | 14.84 | 4.47M |
| September 09, 2025 | 15.15 | 14.93 | 14.93 | 15.15 | 14.85 | 1.79M |
| September 08, 2025 | 14.92 | 15.08 | 15.08 | 15.14 | 14.84 | 2.18M |
| September 05, 2025 | 14.75 | 14.8 | 14.8 | 14.81 | 14.48 | 2.18M |
| September 04, 2025 | 14.54 | 14.66 | 14.66 | 14.85 | 14.3 | 3.42M |
| September 03, 2025 | 15.08 | 14.51 | 14.51 | 15.09 | 14.43 | 2.9M |
| September 02, 2025 | 15.32 | 15.01 | 15.01 | 15.32 | 14.87 | 3.28M |
| September 01, 2025 | 15.21 | 15.36 | 15.36 | 15.4 | 15.03 | 3.56M |
| August 29, 2025 | 15.2 | 15.37 | 15.37 | 15.37 | 15.03 | 5.43M |
| August 28, 2025 | 15.7 | 15.37 | 15.37 | 15.8 | 14.81 | 10.89M |
| August 27, 2025 | 15.5 | 15.92 | 15.92 | 15.95 | 15.31 | 6.49M |
| August 26, 2025 | 15.3 | 15.57 | 15.57 | 15.64 | 15.27 | 3.38M |
| August 25, 2025 | 15.53 | 15.41 | 15.41 | 15.61 | 15.26 | 5.39M |
| August 22, 2025 | 15.98 | 15.52 | 15.52 | 16.07 | 15.42 | 3.89M |
| August 21, 2025 | 15.46 | 15.65 | 15.65 | 15.8 | 15.42 | 3.48M |
| August 20, 2025 | 15.36 | 15.46 | 15.46 | 15.51 | 15.33 | 2.29M |
| August 19, 2025 | 15.35 | 15.42 | 15.42 | 15.49 | 15.2 | 3.23M |
| August 18, 2025 | 15.4 | 15.4 | 15.4 | 15.62 | 15.25 | 4.14M |
| August 15, 2025 | 15.22 | 15.42 | 15.42 | 15.54 | 15.22 | 3.7M |
| August 14, 2025 | 16.3 | 15.2 | 15.2 | 16.38 | 15.2 | 6.89M |
| August 13, 2025 | 15.65 | 15.93 | 15.93 | 15.96 | 15.41 | 4.28M |
| August 12, 2025 | 15.51 | 15.65 | 15.65 | 15.76 | 15.51 | 3.54M |
| August 11, 2025 | 15.53 | 15.5 | 15.5 | 15.54 | 15.2 | 3.08M |
| August 08, 2025 | 15.21 | 15.4 | 15.4 | 15.45 | 15.21 | 3.25M |
| August 07, 2025 | 15.22 | 15.29 | 15.29 | 15.38 | 15.15 | 3.82M |
| August 06, 2025 | 15.43 | 15.21 | 15.21 | 15.49 | 15.18 | 4.21M |
| August 05, 2025 | 15.08 | 15.43 | 15.43 | 15.5 | 14.95 | 6.5M |
| August 04, 2025 | 14.69 | 15.07 | 15.07 | 15.15 | 14.57 | 6.21M |
| August 01, 2025 | 14.37 | 14.7 | 14.7 | 14.74 | 14.37 | 3.67M |
| July 31, 2025 | 14.66 | 14.37 | 14.37 | 14.73 | 14.37 | 2.89M |
| July 30, 2025 | 14.69 | 14.66 | 14.66 | 14.86 | 14.51 | 3.19M |
| July 29, 2025 | 14.77 | 14.74 | 14.74 | 14.85 | 14.59 | 3.55M |
| July 28, 2025 | 14.56 | 14.84 | 14.84 | 14.94 | 14.42 | 6.76M |
| July 25, 2025 | 14.39 | 14.51 | 14.51 | 14.54 | 14.32 | 3.23M |
| July 24, 2025 | 14.3 | 14.38 | 14.38 | 14.38 | 14.22 | 2.54M |
| July 23, 2025 | 14.38 | 14.3 | 14.3 | 14.41 | 14.27 | 3.04M |
| July 22, 2025 | 14.5 | 14.38 | 14.38 | 14.53 | 14.26 | 3.75M |
| July 21, 2025 | 14.45 | 14.49 | 14.49 | 14.5 | 14.38 | 3.35M |
| July 18, 2025 | 14.5 | 14.44 | 14.44 | 14.52 | 14.28 | 3.75M |