17.03
+0.14(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.95 | 17.03 | 17.03 | 17.1 | 16.71 | 3.51M |
| September 26, 2025 | 16.86 | 16.89 | 16.89 | 16.96 | 16.77 | 2.08M |
| September 25, 2025 | 17.05 | 16.87 | 16.87 | 17.08 | 16.76 | 3.18M |
| September 24, 2025 | 16.8 | 17.08 | 17.08 | 17.1 | 16.71 | 3.49M |
| September 23, 2025 | 16.69 | 16.82 | 16.82 | 17.1 | 16.62 | 4.27M |
| September 22, 2025 | 16.74 | 16.81 | 16.81 | 16.86 | 16.37 | 4.61M |
| September 19, 2025 | 17.41 | 16.74 | 16.74 | 17.41 | 16.61 | 3.89M |
| September 18, 2025 | 17.09 | 16.86 | 16.86 | 17.16 | 16.73 | 4.46M |
| September 17, 2025 | 17.26 | 17.11 | 17.11 | 17.28 | 17.08 | 4.81M |
| September 16, 2025 | 17.46 | 17.26 | 17.26 | 17.46 | 17.17 | 3.55M |
| September 15, 2025 | 17.2 | 17.37 | 17.37 | 17.6 | 17.14 | 7.24M |
| September 12, 2025 | 17.41 | 17.13 | 17.13 | 17.44 | 17.11 | 4.57M |
| September 11, 2025 | 17.22 | 17.4 | 17.4 | 17.4 | 17.06 | 4.18M |
| September 10, 2025 | 17.47 | 17.22 | 17.22 | 17.97 | 17.22 | 5.17M |
| September 09, 2025 | 17.43 | 17.52 | 17.52 | 17.6 | 17.23 | 3.79M |
| September 08, 2025 | 17.22 | 17.49 | 17.49 | 17.54 | 17.18 | 4.24M |
| September 05, 2025 | 17.27 | 17.24 | 17.24 | 17.28 | 17.09 | 4.61M |
| September 04, 2025 | 17 | 17.26 | 17.26 | 17.29 | 16.98 | 4.96M |
| September 03, 2025 | 17.28 | 16.98 | 16.98 | 17.31 | 16.95 | 3.92M |
| September 02, 2025 | 17.4 | 17.25 | 17.25 | 17.55 | 17.01 | 6.12M |
| September 01, 2025 | 17.61 | 17.44 | 17.44 | 17.66 | 17.36 | 4.77M |
| August 29, 2025 | 17.68 | 17.55 | 17.55 | 17.79 | 17.5 | 4.32M |
| August 28, 2025 | 17.84 | 17.68 | 17.68 | 17.9 | 17.23 | 7.85M |
| August 27, 2025 | 18.35 | 17.81 | 17.81 | 18.43 | 17.81 | 8.62M |
| August 26, 2025 | 18.35 | 18.37 | 18.37 | 18.56 | 18.26 | 4.59M |
| August 25, 2025 | 18.25 | 18.16 | 18.16 | 18.56 | 18.12 | 5.4M |
| August 22, 2025 | 18.12 | 18.19 | 18.19 | 18.21 | 17.91 | 4.17M |
| August 21, 2025 | 18.03 | 18.06 | 18.06 | 18.17 | 17.98 | 3.48M |
| August 20, 2025 | 17.8 | 18.02 | 18.02 | 18.03 | 17.77 | 3.29M |
| August 19, 2025 | 17.92 | 17.81 | 17.81 | 18.05 | 17.74 | 3.91M |
| August 18, 2025 | 18.01 | 17.91 | 17.91 | 18.15 | 17.85 | 5.37M |
| August 15, 2025 | 17.82 | 18 | 18 | 18.11 | 17.71 | 4.61M |
| August 14, 2025 | 18 | 17.71 | 17.71 | 18.05 | 17.68 | 4.3M |
| August 13, 2025 | 17.57 | 17.88 | 17.88 | 18.11 | 17.57 | 6.64M |
| August 12, 2025 | 17.42 | 17.54 | 17.54 | 17.68 | 17.4 | 3.74M |
| August 11, 2025 | 17.39 | 17.42 | 17.42 | 17.5 | 17.25 | 3.98M |
| August 08, 2025 | 17.33 | 17.35 | 17.35 | 17.42 | 17.22 | 2.53M |
| August 07, 2025 | 17.26 | 17.38 | 17.38 | 17.57 | 17.17 | 4.57M |
| August 06, 2025 | 17.2 | 17.26 | 17.26 | 17.38 | 17.13 | 3.01M |
| August 05, 2025 | 17.22 | 17.19 | 17.19 | 17.24 | 17.09 | 2.42M |
| August 04, 2025 | 17.11 | 17.16 | 17.16 | 17.23 | 17.02 | 2.69M |
| August 01, 2025 | 16.88 | 17.07 | 17.07 | 17.1 | 16.83 | 2.36M |
| July 31, 2025 | 17.05 | 16.88 | 16.88 | 17.12 | 16.83 | 3.09M |
| July 30, 2025 | 17.13 | 17.1 | 17.1 | 17.23 | 17.02 | 2.93M |
| July 29, 2025 | 17.31 | 17.19 | 17.19 | 17.33 | 17.06 | 2.65M |
| July 28, 2025 | 17.43 | 17.31 | 17.31 | 17.52 | 17.25 | 2.39M |
| July 25, 2025 | 17.37 | 17.46 | 17.46 | 17.68 | 17.32 | 3.07M |
| July 24, 2025 | 17.24 | 17.34 | 17.34 | 17.42 | 17.24 | 3.08M |
| July 23, 2025 | 17.49 | 17.29 | 17.29 | 17.51 | 17.26 | 3.34M |
| July 22, 2025 | 17.34 | 17.46 | 17.46 | 17.48 | 17.28 | 2.79M |
| July 21, 2025 | 17.28 | 17.4 | 17.4 | 17.44 | 17.22 | 4.16M |
| July 18, 2025 | 16.9 | 17.28 | 17.28 | 17.31 | 16.83 | 5.76M |
| July 17, 2025 | 17.01 | 16.87 | 16.87 | 17.1 | 16.81 | 4M |
| July 16, 2025 | 17.3 | 17.03 | 17.03 | 17.36 | 16.97 | 3.62M |
| July 15, 2025 | 17.28 | 17.16 | 17.16 | 17.41 | 17.13 | 3.06M |
| July 14, 2025 | 17.17 | 17.34 | 17.34 | 17.42 | 17.16 | 2.78M |
| July 11, 2025 | 17.1 | 17.17 | 17.17 | 17.2 | 16.98 | 3.17M |
| July 10, 2025 | 17.15 | 17.34 | 17.04 | 17.4 | 17.09 | 3.37M |
| July 09, 2025 | 17.29 | 17.2 | 16.9 | 17.5 | 17.09 | 5.28M |
| July 08, 2025 | 17.27 | 17.31 | 17.01 | 17.39 | 17.22 | 2.95M |