17.69
-0.49(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.04 | 17.69 | 17.69 | 18.3 | 17.67 | 90.61M |
| September 25, 2025 | 18.79 | 18.18 | 18.18 | 19.02 | 18.15 | 135.12M |
| September 24, 2025 | 20.02 | 18.67 | 18.67 | 20.29 | 18.51 | 206.65M |
| September 23, 2025 | 20.92 | 20.57 | 20.57 | 21.95 | 20.2 | 250.12M |
| September 22, 2025 | 18.95 | 20.57 | 20.57 | 20.57 | 18.79 | 133.02M |
| September 19, 2025 | 18.14 | 18.7 | 18.7 | 19.1 | 18.1 | 156.87M |
| September 18, 2025 | 17.97 | 18.2 | 18.2 | 19.42 | 17.71 | 167.73M |
| September 17, 2025 | 18.44 | 18.04 | 18.04 | 18.49 | 18 | 122.75M |
| September 16, 2025 | 17.89 | 18.66 | 18.66 | 18.85 | 17.75 | 160.91M |
| September 15, 2025 | 17.46 | 18 | 18 | 18.35 | 17.3 | 139.86M |
| September 12, 2025 | 17.68 | 17.55 | 17.55 | 18.2 | 17.51 | 131.03M |
| September 11, 2025 | 17.58 | 17.75 | 17.75 | 17.93 | 17.18 | 161M |
| September 10, 2025 | 18.17 | 17.59 | 17.59 | 18.54 | 17.51 | 278.67M |
| September 09, 2025 | 16.29 | 17.46 | 17.46 | 17.46 | 16.29 | 133.66M |
| September 08, 2025 | 15.5 | 15.87 | 15.87 | 16.1 | 15.43 | 68.31M |
| September 05, 2025 | 15.21 | 15.5 | 15.5 | 15.53 | 15.13 | 49.84M |
| September 04, 2025 | 15.33 | 15.23 | 15.23 | 16.09 | 14.9 | 82.73M |
| September 03, 2025 | 15.48 | 15.49 | 15.49 | 16.2 | 15.3 | 102.75M |
| September 02, 2025 | 15.56 | 15.32 | 15.32 | 15.58 | 15.02 | 59.67M |
| September 01, 2025 | 15.75 | 15.56 | 15.56 | 15.89 | 15.49 | 40.64M |
| August 29, 2025 | 15.9 | 15.75 | 15.75 | 15.99 | 15.68 | 44.97M |
| August 28, 2025 | 15.79 | 15.89 | 15.89 | 15.94 | 15.13 | 84.98M |
| August 27, 2025 | 16.2 | 15.85 | 15.85 | 16.58 | 15.82 | 87.8M |
| August 26, 2025 | 16.08 | 16.28 | 16.28 | 16.53 | 16.02 | 82.02M |
| August 25, 2025 | 16.11 | 16.24 | 16.24 | 16.45 | 16.03 | 75.51M |
| August 22, 2025 | 16.16 | 16.08 | 16.08 | 16.21 | 15.93 | 59.82M |
| August 21, 2025 | 16.3 | 16.15 | 16.15 | 16.5 | 16.01 | 75.34M |
| August 20, 2025 | 16 | 16.33 | 16.33 | 16.88 | 15.85 | 129.09M |
| August 19, 2025 | 15.85 | 15.9 | 15.9 | 16.17 | 15.63 | 85.33M |
| August 18, 2025 | 15.66 | 15.85 | 15.85 | 15.97 | 15.54 | 89.5M |
| August 15, 2025 | 15.33 | 15.72 | 15.72 | 15.97 | 15.3 | 88.68M |
| August 14, 2025 | 15.5 | 15.33 | 15.33 | 15.68 | 15.12 | 75.32M |
| August 13, 2025 | 15.3 | 15.5 | 15.5 | 15.6 | 15.23 | 63.94M |
| August 12, 2025 | 15.5 | 15.37 | 15.37 | 15.88 | 15.34 | 64.96M |
| August 11, 2025 | 15.55 | 15.55 | 15.55 | 15.68 | 15.46 | 71.39M |
| August 08, 2025 | 15.61 | 15.55 | 15.55 | 16.04 | 15.45 | 93.36M |
| August 07, 2025 | 15.89 | 15.68 | 15.68 | 16.45 | 15.67 | 158.14M |
| August 06, 2025 | 15.13 | 15.54 | 15.54 | 15.88 | 15.13 | 127.99M |
| August 05, 2025 | 15.13 | 15.04 | 15.04 | 15.36 | 14.99 | 86.98M |
| August 04, 2025 | 14.45 | 15.15 | 15.15 | 15.18 | 14.41 | 93.1M |
| August 01, 2025 | 14.26 | 14.55 | 14.55 | 14.66 | 14.12 | 60.1M |
| July 31, 2025 | 14.41 | 14.26 | 14.26 | 14.57 | 14.22 | 41.82M |
| July 30, 2025 | 14.36 | 14.48 | 14.48 | 14.55 | 14.22 | 42.36M |
| July 29, 2025 | 14.45 | 14.37 | 14.37 | 14.46 | 14.2 | 36.65M |
| July 28, 2025 | 14.57 | 14.47 | 14.47 | 14.62 | 14.45 | 29.79M |
| July 25, 2025 | 14.72 | 14.55 | 14.55 | 14.73 | 14.43 | 37.17M |
| July 24, 2025 | 14.56 | 14.71 | 14.71 | 14.75 | 14.48 | 37.51M |
| July 23, 2025 | 15.14 | 14.59 | 14.59 | 15.15 | 14.56 | 64.23M |
| July 22, 2025 | 15.01 | 15.02 | 15.02 | 15.17 | 14.8 | 89.73M |
| July 21, 2025 | 14.71 | 15.14 | 15.14 | 15.5 | 14.71 | 131.94M |
| July 18, 2025 | 14.53 | 14.38 | 14.38 | 14.6 | 14.31 | 42.33M |
| July 17, 2025 | 14.4 | 14.52 | 14.52 | 14.72 | 14.29 | 55.16M |
| July 16, 2025 | 14.56 | 14.4 | 14.4 | 14.65 | 14.39 | 52.86M |
| July 15, 2025 | 14.54 | 14.5 | 14.5 | 14.71 | 14.36 | 66.58M |
| July 14, 2025 | 14.15 | 14.6 | 14.6 | 14.68 | 14 | 95.58M |
| July 11, 2025 | 13.94 | 14.06 | 14.06 | 14.16 | 13.81 | 42.36M |
| July 10, 2025 | 13.88 | 13.98 | 13.98 | 14.16 | 13.71 | 48.3M |
| July 09, 2025 | 14.2 | 14 | 14 | 14.51 | 13.95 | 59.95M |
| July 08, 2025 | 14.09 | 14.13 | 14.13 | 14.15 | 13.98 | 39.71M |
| July 07, 2025 | 13.88 | 14.11 | 14.11 | 14.17 | 13.86 | 37.35M |