17.91
-0.09(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 17.85 | 17.91 | 17.91 | 18.07 | 17.62 | 18.94M |
| September 26, 2025 | 18.25 | 18 | 18 | 18.45 | 17.8 | 19.09M |
| September 25, 2025 | 18.6 | 18.23 | 18.23 | 18.77 | 18.16 | 20.36M |
| September 24, 2025 | 18.51 | 18.78 | 18.78 | 19.23 | 18.42 | 25.02M |
| September 23, 2025 | 18.71 | 18.79 | 18.79 | 19.11 | 18.23 | 33.24M |
| September 22, 2025 | 19.01 | 19.05 | 19.05 | 20.07 | 18.71 | 55.84M |
| September 19, 2025 | 18.56 | 18.76 | 18.76 | 18.76 | 18.56 | 40.57M |
| September 18, 2025 | 17.5 | 17.05 | 17.05 | 17.7 | 16.93 | 23.59M |
| September 17, 2025 | 17.75 | 17.49 | 17.49 | 17.77 | 17.45 | 15.44M |
| September 16, 2025 | 18.34 | 17.73 | 17.73 | 18.5 | 17.65 | 26.35M |
| September 15, 2025 | 17.52 | 18.25 | 18.25 | 18.77 | 17.2 | 40.61M |
| September 12, 2025 | 17.5 | 17.52 | 17.52 | 17.68 | 16.95 | 31.56M |
| September 11, 2025 | 17.4 | 17.42 | 17.42 | 17.55 | 17.05 | 29.04M |
| September 10, 2025 | 16.9 | 17.4 | 17.4 | 18 | 16.78 | 48.02M |
| September 09, 2025 | 16.65 | 16.48 | 16.48 | 16.99 | 16.35 | 24.97M |
| September 08, 2025 | 16.08 | 16.69 | 16.69 | 17.47 | 16.05 | 61.33M |
| September 05, 2025 | 16.5 | 15.95 | 15.95 | 16.68 | 15.82 | 51.42M |
| September 04, 2025 | 16.51 | 16.54 | 16.54 | 16.95 | 16.25 | 26.55M |
| September 03, 2025 | 16.68 | 16.5 | 16.5 | 16.81 | 16.38 | 35.42M |
| September 02, 2025 | 17.43 | 16.48 | 16.48 | 17.43 | 16.33 | 44.42M |
| September 01, 2025 | 17.41 | 17.52 | 17.52 | 17.93 | 17.31 | 32.82M |
| August 29, 2025 | 18.18 | 17.41 | 17.41 | 18.18 | 17.3 | 35.24M |
| August 28, 2025 | 18 | 18.4 | 18.4 | 18.53 | 17.37 | 38.7M |
| August 27, 2025 | 17.9 | 18.24 | 18.24 | 18.55 | 17.7 | 39.14M |
| August 26, 2025 | 18.38 | 17.98 | 17.98 | 18.95 | 17.92 | 52.02M |
| August 25, 2025 | 19.2 | 18.36 | 18.36 | 19.2 | 18.14 | 61.75M |
| August 22, 2025 | 19.33 | 19.28 | 19.28 | 19.73 | 18.93 | 39.05M |
| August 21, 2025 | 18.98 | 19.48 | 19.48 | 19.55 | 18.5 | 51.86M |
| August 20, 2025 | 17.21 | 19.01 | 19.01 | 19.01 | 17.05 | 57.78M |
| August 19, 2025 | 17.21 | 17.28 | 17.28 | 17.72 | 17.02 | 36.48M |
| August 18, 2025 | 16.44 | 17.28 | 17.28 | 17.5 | 16.4 | 56.25M |
| August 15, 2025 | 15.68 | 16.39 | 16.39 | 16.5 | 15.63 | 42.41M |
| August 14, 2025 | 15.91 | 15.69 | 15.69 | 16 | 15.62 | 27.83M |
| August 13, 2025 | 15.92 | 15.91 | 15.91 | 16.19 | 15.79 | 42.83M |
| August 12, 2025 | 17.03 | 16.07 | 16.07 | 17.2 | 15.95 | 59.65M |
| August 11, 2025 | 17.35 | 16.95 | 16.95 | 17.49 | 16.85 | 38.28M |
| August 08, 2025 | 17.26 | 17.35 | 17.35 | 18.1 | 16.9 | 51.09M |
| August 07, 2025 | 16.12 | 17.36 | 17.36 | 17.71 | 16 | 80.76M |
| August 06, 2025 | 16.06 | 16.1 | 16.1 | 16.7 | 15.68 | 61.42M |
| August 05, 2025 | 16.2 | 16.28 | 16.28 | 16.65 | 15.85 | 62.9M |
| August 04, 2025 | 16.98 | 16.56 | 16.56 | 17.06 | 16.05 | 95.22M |
| August 01, 2025 | 16.37 | 16.2 | 16.2 | 16.78 | 15.9 | 103.64M |
| July 31, 2025 | 15.88 | 15.25 | 15.25 | 15.95 | 15.12 | 75.87M |
| July 30, 2025 | 15.91 | 15.88 | 15.88 | 16.1 | 15.46 | 115.47M |
| July 29, 2025 | 14.07 | 14.64 | 14.64 | 14.84 | 13.63 | 80.75M |
| July 28, 2025 | 14.98 | 14.12 | 14.12 | 15.1 | 14.03 | 92.66M |
| July 25, 2025 | 13.93 | 15.14 | 15.14 | 15.14 | 13.93 | 54.35M |
| July 24, 2025 | 13.14 | 13.76 | 13.76 | 13.85 | 13.05 | 43.35M |
| July 23, 2025 | 13.06 | 12.99 | 12.99 | 13.19 | 12.88 | 25.06M |
| July 22, 2025 | 12.78 | 12.98 | 12.98 | 13.03 | 12.75 | 26.73M |
| July 21, 2025 | 12.99 | 12.79 | 12.79 | 13.06 | 12.7 | 30.63M |
| July 18, 2025 | 12.32 | 13.15 | 13.15 | 13.26 | 12.24 | 51.78M |
| July 17, 2025 | 12.38 | 12.31 | 12.31 | 12.47 | 12.21 | 16.96M |
| July 16, 2025 | 12.28 | 12.38 | 12.38 | 12.56 | 12.21 | 28.48M |
| July 15, 2025 | 12.27 | 12.17 | 12.17 | 12.3 | 12.04 | 25.72M |
| July 14, 2025 | 12.43 | 12.22 | 12.22 | 12.6 | 12.09 | 54.85M |
| July 11, 2025 | 12.46 | 12.66 | 12.66 | 12.74 | 12.27 | 88.51M |
| July 10, 2025 | 11.19 | 12.1 | 12.1 | 12.1 | 11.19 | 52.12M |
| July 09, 2025 | 11.01 | 11 | 11 | 11.13 | 10.95 | 13.32M |
| July 08, 2025 | 10.78 | 10.99 | 10.99 | 11.11 | 10.76 | 15.37M |