17.59
-0.42(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.91 | 17.59 | 17.59 | 17.94 | 17.52 | 17.79M |
| September 25, 2025 | 18.12 | 18.01 | 18.01 | 18.25 | 17.9 | 21.43M |
| September 24, 2025 | 17.75 | 18.18 | 18.18 | 18.6 | 17.55 | 37.22M |
| September 23, 2025 | 17.08 | 17.86 | 17.86 | 18 | 17.08 | 54.56M |
| September 22, 2025 | 17.14 | 17 | 17 | 17.15 | 16.89 | 12.57M |
| September 19, 2025 | 17.14 | 16.9 | 16.9 | 17.39 | 16.81 | 20.53M |
| September 18, 2025 | 17.29 | 17.18 | 17.18 | 17.66 | 17.03 | 30.55M |
| September 17, 2025 | 16.96 | 17.29 | 17.29 | 17.63 | 16.9 | 29.26M |
| September 16, 2025 | 16.68 | 16.97 | 16.97 | 17.08 | 16.55 | 21.61M |
| September 15, 2025 | 16.63 | 16.64 | 16.64 | 16.95 | 16.59 | 12.94M |
| September 12, 2025 | 16.86 | 16.64 | 16.64 | 16.92 | 16.56 | 15.13M |
| September 11, 2025 | 16.51 | 16.9 | 16.9 | 16.9 | 16.34 | 17.22M |
| September 10, 2025 | 16.58 | 16.52 | 16.52 | 16.87 | 16.52 | 13.47M |
| September 09, 2025 | 16.88 | 16.58 | 16.58 | 16.88 | 16.51 | 13.53M |
| September 08, 2025 | 16.13 | 16.93 | 16.93 | 17.2 | 16.13 | 32M |
| September 05, 2025 | 15.72 | 16.13 | 16.13 | 16.15 | 15.72 | 12.12M |
| September 04, 2025 | 16.1 | 15.78 | 15.78 | 16.22 | 15.57 | 16.43M |
| September 03, 2025 | 16.47 | 16.03 | 16.03 | 16.66 | 16 | 14.17M |
| September 02, 2025 | 16.66 | 16.55 | 16.55 | 16.75 | 15.93 | 27.96M |
| September 01, 2025 | 16.72 | 16.57 | 16.57 | 17.02 | 16.5 | 20.02M |
| August 29, 2025 | 17.01 | 16.87 | 16.87 | 17.09 | 16.57 | 22.48M |
| August 28, 2025 | 17.35 | 17.03 | 17.03 | 17.35 | 16.47 | 38.59M |
| August 27, 2025 | 17.35 | 17.37 | 17.37 | 17.92 | 17.32 | 29.19M |
| August 26, 2025 | 17.34 | 17.31 | 17.31 | 17.43 | 17.24 | 13.1M |
| August 25, 2025 | 17.18 | 17.4 | 17.4 | 17.49 | 17.16 | 20.32M |
| August 22, 2025 | 17 | 17.13 | 17.13 | 17.14 | 16.98 | 12.75M |
| August 21, 2025 | 17.17 | 16.99 | 16.99 | 17.28 | 16.92 | 15.06M |
| August 20, 2025 | 17.12 | 17.19 | 17.19 | 17.23 | 16.93 | 14.01M |
| August 19, 2025 | 17.06 | 17.19 | 17.19 | 17.31 | 16.77 | 22.03M |
| August 18, 2025 | 17.08 | 17.05 | 17.05 | 17.19 | 17.01 | 19.02M |
| August 15, 2025 | 16.62 | 16.98 | 16.98 | 17.01 | 16.62 | 18.24M |
| August 14, 2025 | 16.88 | 16.69 | 16.69 | 16.97 | 16.58 | 14.01M |
| August 13, 2025 | 16.93 | 16.9 | 16.9 | 16.97 | 16.77 | 12.98M |
| August 12, 2025 | 16.84 | 16.9 | 16.9 | 16.98 | 16.7 | 13.1M |
| August 11, 2025 | 16.79 | 16.83 | 16.83 | 16.94 | 16.78 | 11.95M |
| August 08, 2025 | 16.98 | 16.78 | 16.78 | 16.98 | 16.77 | 11.08M |
| August 07, 2025 | 17.23 | 17.05 | 17.05 | 17.25 | 16.91 | 15.51M |
| August 06, 2025 | 16.9 | 17.17 | 17.17 | 17.2 | 16.88 | 20.93M |
| August 05, 2025 | 16.57 | 16.86 | 16.86 | 16.87 | 16.54 | 15.49M |
| August 04, 2025 | 16.29 | 16.57 | 16.57 | 16.58 | 16.21 | 10.23M |
| August 01, 2025 | 16.22 | 16.33 | 16.33 | 16.43 | 16.22 | 7.68M |
| July 31, 2025 | 16.29 | 16.2 | 16.2 | 16.49 | 16.16 | 10.1M |
| July 30, 2025 | 16.51 | 16.35 | 16.35 | 16.58 | 16.22 | 11.26M |
| July 29, 2025 | 16.71 | 16.58 | 16.58 | 16.75 | 16.44 | 13.27M |
| July 28, 2025 | 16.44 | 16.76 | 16.76 | 17.16 | 16.38 | 25.09M |
| July 25, 2025 | 16.4 | 16.37 | 16.37 | 16.44 | 16.29 | 8.83M |
| July 24, 2025 | 16.35 | 16.45 | 16.45 | 16.53 | 16.32 | 10.93M |
| July 23, 2025 | 16.43 | 16.39 | 16.39 | 16.55 | 16.33 | 11.19M |
| July 22, 2025 | 16.48 | 16.43 | 16.43 | 16.51 | 16.31 | 10.63M |
| July 21, 2025 | 16.22 | 16.46 | 16.46 | 16.54 | 16.22 | 14.53M |
| July 18, 2025 | 16.3 | 16.24 | 16.24 | 16.35 | 16.16 | 9.39M |
| July 17, 2025 | 16.22 | 16.29 | 16.29 | 16.32 | 16.13 | 9.86M |
| July 16, 2025 | 16.17 | 16.24 | 16.24 | 16.35 | 16.09 | 9.76M |
| July 15, 2025 | 16.2 | 16.17 | 16.17 | 16.37 | 16.06 | 13.24M |
| July 14, 2025 | 16.42 | 16.23 | 16.23 | 16.44 | 16.13 | 14.76M |
| July 11, 2025 | 15.75 | 16.2 | 16.2 | 16.41 | 15.71 | 24.59M |
| July 10, 2025 | 15.61 | 15.69 | 15.69 | 15.75 | 15.53 | 9.62M |
| July 09, 2025 | 15.67 | 15.59 | 15.59 | 15.82 | 15.54 | 11.64M |
| July 08, 2025 | 15.34 | 15.57 | 15.57 | 15.6 | 15.33 | 9.28M |
| July 07, 2025 | 15.44 | 15.35 | 15.35 | 15.47 | 15.27 | 6.75M |