17.64
-0.05(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 17.75 | 17.64 | 17.64 | 18.24 | 17.58 | 41.85M |
| September 29, 2025 | 17.7 | 17.69 | 17.69 | 17.74 | 17.35 | 20.55M |
| September 26, 2025 | 17.6 | 17.66 | 17.66 | 17.79 | 17.4 | 20.23M |
| September 25, 2025 | 17.51 | 17.79 | 17.79 | 17.84 | 17.36 | 33.01M |
| September 24, 2025 | 16.8 | 17.97 | 17.97 | 18 | 16.78 | 58.33M |
| September 23, 2025 | 16.64 | 16.96 | 16.96 | 16.97 | 15.97 | 22.67M |
| September 22, 2025 | 16.47 | 16.7 | 16.7 | 16.72 | 16.36 | 10.62M |
| September 19, 2025 | 16.39 | 16.48 | 16.48 | 16.76 | 16.39 | 12.29M |
| September 18, 2025 | 16.55 | 16.57 | 16.57 | 16.93 | 16.38 | 21.34M |
| September 17, 2025 | 16.44 | 16.56 | 16.56 | 16.65 | 16.33 | 11.09M |
| September 16, 2025 | 16.31 | 16.47 | 16.47 | 16.5 | 16.28 | 9.41M |
| September 15, 2025 | 16.74 | 16.42 | 16.42 | 16.8 | 16.39 | 12.12M |
| September 12, 2025 | 16.39 | 16.43 | 16.43 | 16.6 | 16.26 | 14.01M |
| September 11, 2025 | 15.9 | 16.39 | 16.39 | 16.39 | 15.81 | 15.21M |
| September 10, 2025 | 15.96 | 16 | 16 | 16.14 | 15.9 | 8M |
| September 09, 2025 | 16.3 | 15.96 | 15.96 | 16.3 | 15.9 | 10.71M |
| September 08, 2025 | 16.28 | 16.34 | 16.34 | 16.37 | 16.1 | 10.7M |
| September 05, 2025 | 16.08 | 16.29 | 16.29 | 16.32 | 15.91 | 10.98M |
| September 04, 2025 | 16.49 | 15.95 | 15.95 | 16.6 | 15.71 | 15.64M |
| September 03, 2025 | 16.91 | 16.46 | 16.46 | 17.11 | 16.37 | 14.31M |
| September 02, 2025 | 17.38 | 16.91 | 16.91 | 17.5 | 16.8 | 19.08M |
| September 01, 2025 | 17.52 | 17.58 | 17.58 | 17.72 | 17.31 | 19.33M |
| August 29, 2025 | 17.6 | 17.42 | 17.42 | 17.73 | 17.35 | 19.36M |
| August 28, 2025 | 17.13 | 17.77 | 17.77 | 17.78 | 17.07 | 29.54M |
| August 27, 2025 | 17.7 | 17.12 | 17.12 | 17.95 | 17.12 | 31.72M |
| August 26, 2025 | 17.77 | 17.68 | 17.68 | 17.92 | 17.53 | 24.29M |
| August 25, 2025 | 18.22 | 17.92 | 17.92 | 18.24 | 17.71 | 40.36M |
| August 22, 2025 | 17.52 | 18.04 | 18.04 | 18.08 | 17.5 | 47.27M |
| August 21, 2025 | 17.74 | 17.5 | 17.5 | 17.87 | 17.4 | 26.53M |
| August 20, 2025 | 17.32 | 17.74 | 17.74 | 17.78 | 17.21 | 35.11M |
| August 19, 2025 | 17.29 | 17.37 | 17.37 | 17.49 | 17.16 | 22.05M |
| August 18, 2025 | 17.12 | 17.28 | 17.28 | 17.4 | 17.06 | 25.26M |
| August 15, 2025 | 16.82 | 17.08 | 17.08 | 17.28 | 16.75 | 15.23M |
| August 14, 2025 | 17.2 | 16.86 | 16.86 | 17.3 | 16.82 | 18.84M |
| August 13, 2025 | 17.21 | 17.19 | 17.19 | 17.26 | 17.04 | 16.47M |
| August 12, 2025 | 17.15 | 17.21 | 17.21 | 17.29 | 17.02 | 21.56M |
| August 11, 2025 | 16.57 | 17.14 | 17.14 | 17.5 | 16.55 | 28.76M |
| August 08, 2025 | 16.88 | 16.57 | 16.57 | 16.94 | 16.55 | 15.23M |
| August 07, 2025 | 16.75 | 16.97 | 16.97 | 17.12 | 16.66 | 26.46M |
| August 06, 2025 | 16.8 | 16.95 | 16.95 | 16.99 | 16.67 | 16.27M |
| August 05, 2025 | 16.53 | 16.8 | 16.8 | 16.95 | 16.48 | 14.72M |
| August 04, 2025 | 16.3 | 16.52 | 16.52 | 16.54 | 16.27 | 6.38M |
| August 01, 2025 | 16.61 | 16.41 | 16.41 | 16.73 | 16.4 | 9.88M |
| July 31, 2025 | 16.63 | 16.66 | 16.66 | 17.13 | 16.62 | 12.53M |
| July 30, 2025 | 16.92 | 16.78 | 16.78 | 16.99 | 16.63 | 13.54M |
| July 29, 2025 | 16.85 | 16.92 | 16.92 | 16.98 | 16.74 | 13.39M |
| July 28, 2025 | 16.89 | 16.88 | 16.88 | 16.93 | 16.73 | 11.9M |
| July 25, 2025 | 16.58 | 16.87 | 16.87 | 16.96 | 16.5 | 21.28M |
| July 24, 2025 | 16.3 | 16.53 | 16.53 | 16.57 | 16.26 | 9.98M |
| July 23, 2025 | 16.59 | 16.31 | 16.31 | 16.6 | 16.31 | 12.26M |
| July 22, 2025 | 16.7 | 16.6 | 16.6 | 16.74 | 16.53 | 9.76M |
| July 21, 2025 | 16.66 | 16.71 | 16.71 | 16.73 | 16.51 | 9.91M |
| July 18, 2025 | 16.62 | 16.55 | 16.55 | 16.74 | 16.48 | 9.1M |
| July 17, 2025 | 16.42 | 16.65 | 16.65 | 16.7 | 16.42 | 9.95M |
| July 16, 2025 | 16.47 | 16.53 | 16.53 | 16.73 | 16.34 | 9.97M |
| July 15, 2025 | 16.55 | 16.46 | 16.46 | 16.62 | 16.32 | 8.86M |
| July 14, 2025 | 16.7 | 16.56 | 16.56 | 16.7 | 16.51 | 8.22M |
| July 11, 2025 | 16.53 | 16.65 | 16.65 | 16.74 | 16.28 | 14.92M |
| July 10, 2025 | 16.42 | 16.52 | 16.52 | 16.53 | 16.29 | 11.65M |
| July 09, 2025 | 16.85 | 16.45 | 16.45 | 16.9 | 16.39 | 24.8M |