17.21
+0.35(+2.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.87 | 17.21 | 17.21 | 18 | 16.65 | 48.15M |
September 25, 2025 | 17.79 | 16.86 | 16.86 | 17.98 | 16.76 | 55.37M |
September 24, 2025 | 15.52 | 17.25 | 17.25 | 17.25 | 15.33 | 38.17M |
September 23, 2025 | 15.36 | 15.68 | 15.68 | 16.29 | 15.26 | 26.68M |
September 22, 2025 | 15.75 | 15.5 | 15.5 | 15.87 | 15.32 | 16.72M |
September 19, 2025 | 15.63 | 15.72 | 15.72 | 16.37 | 15.46 | 24.24M |
September 18, 2025 | 15.85 | 15.5 | 15.5 | 16.21 | 15.43 | 32.08M |
September 17, 2025 | 15.59 | 15.9 | 15.9 | 16.32 | 15.32 | 36.17M |
September 16, 2025 | 15.53 | 15.62 | 15.62 | 15.87 | 15.18 | 33.72M |
September 15, 2025 | 16.06 | 15.88 | 15.88 | 16.78 | 15.78 | 42.3M |
September 12, 2025 | 15.52 | 16.06 | 16.06 | 16.69 | 15.52 | 53.55M |
September 11, 2025 | 15.4 | 15.54 | 15.54 | 15.69 | 15.07 | 44.67M |
September 10, 2025 | 16.04 | 15.76 | 15.76 | 16.46 | 15.32 | 58.21M |
September 09, 2025 | 16.68 | 15.7 | 15.7 | 17.15 | 15.7 | 81.32M |
September 08, 2025 | 19.16 | 17.44 | 17.44 | 19.16 | 17.27 | 103.96M |
September 05, 2025 | 17.3 | 17.42 | 17.42 | 17.42 | 16.65 | 41.7M |
September 04, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 9.06M |
September 03, 2025 | 13.22 | 14.4 | 14.4 | 14.4 | 13.02 | 29.54M |
September 02, 2025 | 13.02 | 13.09 | 13.09 | 13.26 | 12.9 | 16.64M |
September 01, 2025 | 12.74 | 12.99 | 12.99 | 13.08 | 12.61 | 13.57M |
August 29, 2025 | 12.75 | 12.74 | 12.74 | 12.88 | 12.63 | 8.67M |
August 28, 2025 | 12.77 | 12.85 | 12.85 | 12.94 | 12.34 | 13.95M |
August 27, 2025 | 13.07 | 12.8 | 12.8 | 13.27 | 12.8 | 16.59M |
August 26, 2025 | 12.97 | 13.24 | 13.24 | 13.92 | 12.92 | 29.26M |
August 25, 2025 | 12.74 | 12.7 | 12.7 | 12.84 | 12.58 | 10.32M |
August 22, 2025 | 12.59 | 12.66 | 12.66 | 12.71 | 12.57 | 7.43M |
August 21, 2025 | 12.67 | 12.62 | 12.62 | 12.73 | 12.54 | 7.64M |
August 20, 2025 | 12.69 | 12.7 | 12.7 | 12.79 | 12.56 | 7.99M |
August 19, 2025 | 12.66 | 12.66 | 12.66 | 12.82 | 12.61 | 8.58M |
August 18, 2025 | 12.85 | 12.66 | 12.66 | 12.9 | 12.61 | 12M |
August 15, 2025 | 12.21 | 12.73 | 12.73 | 12.77 | 12.17 | 20.92M |
August 14, 2025 | 12.65 | 12.22 | 12.22 | 12.7 | 12.18 | 11.14M |
August 13, 2025 | 12.44 | 12.62 | 12.62 | 12.62 | 12.36 | 10.98M |
August 12, 2025 | 12.53 | 12.45 | 12.45 | 12.55 | 12.4 | 7.23M |
August 11, 2025 | 12.58 | 12.55 | 12.55 | 12.85 | 12.5 | 9.9M |
August 08, 2025 | 12.34 | 12.55 | 12.55 | 12.75 | 12.33 | 14.04M |
August 07, 2025 | 12.41 | 12.36 | 12.36 | 12.5 | 12.32 | 9.37M |
August 06, 2025 | 12.49 | 12.38 | 12.38 | 12.53 | 12.3 | 9.84M |
August 05, 2025 | 12.49 | 12.54 | 12.54 | 12.55 | 12.41 | 11.35M |
August 04, 2025 | 12.6 | 12.5 | 12.5 | 12.6 | 12.36 | 14.91M |
August 01, 2025 | 11.97 | 12.69 | 12.69 | 12.88 | 11.9 | 28.77M |
July 31, 2025 | 12.19 | 11.99 | 11.99 | 12.25 | 11.92 | 9.15M |
July 30, 2025 | 11.9 | 12.28 | 12.28 | 12.45 | 11.83 | 17.92M |
July 29, 2025 | 11.93 | 11.89 | 11.89 | 11.96 | 11.84 | 4.19M |
July 28, 2025 | 11.94 | 11.98 | 11.98 | 11.99 | 11.86 | 4.92M |
July 25, 2025 | 12.01 | 11.94 | 11.94 | 12.03 | 11.9 | 5.05M |
July 24, 2025 | 11.88 | 12.01 | 12.01 | 12.06 | 11.88 | 5.64M |
July 23, 2025 | 12.13 | 11.89 | 11.89 | 12.13 | 11.88 | 6.05M |
July 22, 2025 | 11.95 | 12.08 | 12.08 | 12.08 | 11.82 | 8.93M |
July 21, 2025 | 11.85 | 11.98 | 11.98 | 12.13 | 11.77 | 7.19M |
July 18, 2025 | 11.89 | 11.85 | 11.85 | 11.94 | 11.82 | 4.62M |
July 17, 2025 | 11.88 | 11.89 | 11.89 | 12.02 | 11.8 | 7.35M |
July 16, 2025 | 11.9 | 11.9 | 11.9 | 11.96 | 11.82 | 5.17M |
July 15, 2025 | 12.11 | 11.91 | 11.91 | 12.15 | 11.81 | 7.59M |
July 14, 2025 | 11.96 | 12.11 | 12.11 | 12.11 | 11.9 | 6.75M |
July 11, 2025 | 12.16 | 12.01 | 12.01 | 12.19 | 11.88 | 10.8M |
July 10, 2025 | 12.07 | 12.19 | 12.19 | 12.32 | 12 | 11.36M |
July 09, 2025 | 12.25 | 12.1 | 12.1 | 12.37 | 12.06 | 13.12M |
July 08, 2025 | 11.92 | 12.25 | 12.25 | 12.45 | 11.78 | 23.47M |
July 07, 2025 | 11.8 | 11.92 | 11.92 | 11.95 | 11.73 | 7.08M |