16.48
-0.17(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.7 | 16.48 | 16.48 | 17.02 | 16.47 | 17.65M |
| October 16, 2025 | 17 | 16.65 | 16.65 | 17.01 | 16.54 | 26.66M |
| October 15, 2025 | 17.3 | 17.04 | 17.04 | 17.31 | 16.99 | 22.16M |
| October 14, 2025 | 17.35 | 17.15 | 17.15 | 17.6 | 17.11 | 24.3M |
| October 13, 2025 | 16.8 | 17.25 | 17.25 | 17.3 | 16.51 | 23.83M |
| October 10, 2025 | 17.26 | 17.48 | 17.48 | 17.67 | 17.22 | 24.19M |
| October 09, 2025 | 17.06 | 17.49 | 17.49 | 17.57 | 17.06 | 28.07M |
| September 30, 2025 | 17.06 | 17.05 | 17.05 | 17.24 | 16.96 | 15.59M |
| September 29, 2025 | 17.02 | 16.99 | 16.99 | 17.1 | 16.82 | 17.14M |
| September 26, 2025 | 17.5 | 17.02 | 17.02 | 17.58 | 17.01 | 25.34M |
| September 25, 2025 | 17.59 | 17.59 | 17.59 | 17.95 | 17.5 | 31.22M |
| September 24, 2025 | 17.11 | 17.85 | 17.85 | 17.99 | 16.91 | 47.45M |
| September 23, 2025 | 17.63 | 17.42 | 17.42 | 18.03 | 17.1 | 38.01M |
| September 22, 2025 | 17.5 | 17.34 | 17.34 | 17.7 | 17.1 | 37.74M |
| September 19, 2025 | 18.72 | 17.56 | 17.56 | 18.72 | 17.52 | 33.6M |
| September 18, 2025 | 17.96 | 18 | 18 | 18.4 | 17.8 | 48.21M |
| September 17, 2025 | 18.25 | 18.12 | 18.12 | 18.5 | 18.02 | 32.84M |
| September 16, 2025 | 18.2 | 18.24 | 18.24 | 18.27 | 17.8 | 40.46M |
| September 15, 2025 | 18.7 | 18.46 | 18.46 | 18.8 | 18.34 | 35.12M |
| September 12, 2025 | 18.72 | 18.75 | 18.75 | 19.26 | 18.7 | 53.25M |
| September 11, 2025 | 18.3 | 18.95 | 18.95 | 18.98 | 18.12 | 66.99M |
| September 10, 2025 | 17.88 | 18.12 | 18.12 | 18.3 | 17.88 | 33.59M |
| September 09, 2025 | 18.18 | 17.78 | 17.78 | 18.23 | 17.65 | 39.33M |
| September 08, 2025 | 18.15 | 18.39 | 18.39 | 18.51 | 17.95 | 43.81M |
| September 05, 2025 | 17.82 | 18.24 | 18.24 | 18.25 | 17.57 | 45.25M |
| September 04, 2025 | 18.5 | 17.92 | 17.92 | 18.83 | 17.4 | 60.52M |
| September 03, 2025 | 18.82 | 18.6 | 18.6 | 19.29 | 18.35 | 58.55M |
| September 02, 2025 | 20.36 | 18.89 | 18.89 | 20.36 | 18.81 | 99.74M |
| September 01, 2025 | 21 | 20.44 | 20.44 | 21.43 | 20.28 | 100.77M |
| August 29, 2025 | 23.85 | 21.47 | 21.47 | 23.85 | 21.47 | 139.53M |
| August 28, 2025 | 22.1 | 23.85 | 23.85 | 24 | 21.84 | 140.43M |
| August 27, 2025 | 21.09 | 22.03 | 22.03 | 23 | 20.84 | 136.78M |
| August 26, 2025 | 20.37 | 21.05 | 21.05 | 21.7 | 20.28 | 99M |
| August 25, 2025 | 20.75 | 20.61 | 20.61 | 21.09 | 20.3 | 102.06M |
| August 22, 2025 | 19.67 | 20.22 | 20.22 | 20.59 | 19.65 | 100.68M |
| August 21, 2025 | 19.95 | 19.51 | 19.51 | 20.3 | 19.35 | 53.27M |
| August 20, 2025 | 19.75 | 19.93 | 19.93 | 20.3 | 19.5 | 54.47M |
| August 19, 2025 | 19.8 | 19.93 | 19.93 | 20.11 | 19.71 | 61.78M |
| August 18, 2025 | 19.78 | 19.89 | 19.89 | 20.2 | 19.61 | 79.22M |
| August 15, 2025 | 19.2 | 19.77 | 19.77 | 19.98 | 19.1 | 67.73M |
| August 14, 2025 | 19.62 | 19.47 | 19.47 | 20.36 | 19.43 | 100.57M |
| August 13, 2025 | 19.31 | 19.62 | 19.62 | 19.8 | 19.09 | 78.42M |
| August 12, 2025 | 18.93 | 19.3 | 19.3 | 19.5 | 18.72 | 73.59M |
| August 11, 2025 | 18.11 | 18.94 | 18.94 | 19.09 | 18.1 | 55.68M |
| August 08, 2025 | 18.55 | 18.15 | 18.15 | 18.55 | 18.08 | 38.39M |
| August 07, 2025 | 18.88 | 18.58 | 18.58 | 18.96 | 18.55 | 38.32M |
| August 06, 2025 | 18.6 | 18.85 | 18.85 | 18.92 | 18.31 | 45.98M |
| August 05, 2025 | 18.4 | 18.59 | 18.59 | 18.89 | 18.25 | 39.74M |
| August 04, 2025 | 17.77 | 18.41 | 18.41 | 18.41 | 17.7 | 34.11M |
| August 01, 2025 | 18.8 | 18.3 | 18.3 | 19.1 | 18.3 | 51.36M |
| July 31, 2025 | 18.7 | 18.91 | 18.91 | 19.48 | 18.69 | 63.87M |
| July 30, 2025 | 19.38 | 18.79 | 18.79 | 19.38 | 18.65 | 57.03M |
| July 29, 2025 | 19.36 | 19.57 | 19.57 | 19.92 | 19.15 | 63.08M |
| July 28, 2025 | 19.99 | 19.56 | 19.56 | 19.99 | 19.15 | 66.69M |
| July 25, 2025 | 18.95 | 19.79 | 19.79 | 19.86 | 18.95 | 110.03M |
| July 24, 2025 | 18.68 | 18.94 | 18.94 | 18.98 | 18.54 | 68.89M |
| July 23, 2025 | 18.65 | 18.61 | 18.61 | 18.99 | 18.42 | 70.4M |
| July 22, 2025 | 19.24 | 18.82 | 18.82 | 19.37 | 18.72 | 87.84M |
| July 21, 2025 | 19.58 | 19.41 | 19.41 | 19.98 | 19.32 | 110.78M |
| July 18, 2025 | 21.2 | 19.55 | 19.55 | 21.31 | 19.5 | 200.56M |