17.16
+0.06(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 17.6 | 17.16 | 17.16 | 17.6 | 17.06 | 3.38M |
| October 29, 2025 | 17.29 | 17.1 | 17.1 | 17.37 | 17 | 4.17M |
| October 28, 2025 | 17.42 | 17.45 | 17.45 | 18.3 | 17.34 | 6.93M |
| October 27, 2025 | 17.58 | 17.42 | 17.42 | 17.7 | 17.3 | 4.29M |
| October 24, 2025 | 17.6 | 17.41 | 17.41 | 17.97 | 17.17 | 5.78M |
| October 23, 2025 | 16.64 | 17.6 | 17.6 | 17.8 | 16.64 | 3.98M |
| October 22, 2025 | 17.3 | 17.36 | 17.36 | 17.76 | 17.27 | 4.94M |
| October 21, 2025 | 17.03 | 17.31 | 17.31 | 17.32 | 16.93 | 2.71M |
| October 20, 2025 | 16.78 | 17.05 | 17.05 | 17.08 | 16.69 | 2.21M |
| October 17, 2025 | 16.64 | 16.68 | 16.68 | 16.85 | 16.64 | 1.21M |
| October 16, 2025 | 16.78 | 16.7 | 16.7 | 16.93 | 16.68 | 1.19M |
| October 15, 2025 | 16.81 | 16.85 | 16.85 | 16.96 | 16.68 | 1.65M |
| October 14, 2025 | 16.64 | 16.81 | 16.81 | 16.88 | 16.62 | 1.86M |
| October 13, 2025 | 16.46 | 16.63 | 16.63 | 16.67 | 16.32 | 1.5M |
| October 10, 2025 | 16.45 | 16.65 | 16.65 | 16.72 | 16.42 | 1.4M |
| October 09, 2025 | 16.53 | 16.48 | 16.48 | 16.53 | 16.35 | 1.24M |
| September 30, 2025 | 16.57 | 16.52 | 16.52 | 16.61 | 16.45 | 915,000 |
| September 29, 2025 | 16.54 | 16.58 | 16.58 | 16.6 | 16.27 | 1.16M |
| September 26, 2025 | 16.52 | 16.54 | 16.54 | 16.62 | 16.35 | 1.04M |
| September 25, 2025 | 16.55 | 16.52 | 16.52 | 16.68 | 16.42 | 1.16M |
| September 24, 2025 | 16.54 | 16.61 | 16.61 | 16.73 | 16.45 | 1.26M |
| September 23, 2025 | 16.64 | 16.55 | 16.55 | 16.7 | 16.16 | 1.81M |
| September 22, 2025 | 17 | 16.65 | 16.65 | 17 | 16.57 | 1.51M |
| September 19, 2025 | 16.9 | 16.93 | 16.93 | 16.93 | 16.71 | 1.55M |
| September 18, 2025 | 17.19 | 16.9 | 16.9 | 17.22 | 16.76 | 2.26M |
| September 17, 2025 | 17.38 | 17.22 | 17.22 | 17.47 | 17.17 | 2.06M |
| September 16, 2025 | 17.35 | 17.38 | 17.38 | 17.4 | 17.19 | 1.68M |
| September 15, 2025 | 17.27 | 17.31 | 17.31 | 17.37 | 17.21 | 1.98M |
| September 12, 2025 | 17.44 | 17.26 | 17.26 | 17.5 | 17.25 | 2.1M |
| September 11, 2025 | 17.45 | 17.44 | 17.44 | 17.51 | 17.17 | 2.33M |
| September 10, 2025 | 17.31 | 17.46 | 17.46 | 17.5 | 17.26 | 2.09M |
| September 09, 2025 | 17.28 | 17.31 | 17.31 | 17.43 | 17.21 | 1.73M |
| September 08, 2025 | 17.08 | 17.38 | 17.38 | 17.42 | 17.01 | 3.03M |
| September 05, 2025 | 17.12 | 16.97 | 16.97 | 17.12 | 16.71 | 2.72M |
| September 04, 2025 | 16.78 | 17.03 | 17.03 | 17.2 | 16.63 | 4.11M |
| September 03, 2025 | 17.25 | 16.66 | 16.66 | 17.33 | 16.61 | 2.67M |
| September 02, 2025 | 17.38 | 17.19 | 17.19 | 17.42 | 17.08 | 2.25M |
| September 01, 2025 | 17.29 | 17.32 | 17.32 | 17.46 | 17.11 | 2.53M |
| August 29, 2025 | 17.26 | 17.21 | 17.21 | 17.62 | 17.17 | 3.13M |
| August 28, 2025 | 17.35 | 17.26 | 17.26 | 17.61 | 16.91 | 3.86M |
| August 27, 2025 | 17.7 | 17.35 | 17.35 | 17.71 | 17.35 | 3.49M |
| August 26, 2025 | 17.59 | 17.71 | 17.71 | 17.78 | 17.5 | 3.64M |
| August 25, 2025 | 17.54 | 17.63 | 17.63 | 17.67 | 17.38 | 4.24M |
| August 22, 2025 | 17.45 | 17.51 | 17.51 | 17.66 | 17.24 | 3.21M |
| August 21, 2025 | 17.63 | 17.54 | 17.54 | 17.66 | 17.45 | 3.03M |
| August 20, 2025 | 17.42 | 17.63 | 17.63 | 17.79 | 17.38 | 4.86M |
| August 19, 2025 | 17.28 | 17.52 | 17.52 | 17.55 | 17.22 | 4.09M |
| August 18, 2025 | 17.2 | 17.25 | 17.25 | 17.39 | 17.18 | 2.51M |
| August 15, 2025 | 17.07 | 17.17 | 17.17 | 17.22 | 17 | 2.47M |
| August 14, 2025 | 17.42 | 17.1 | 17.1 | 17.43 | 17.09 | 3.12M |
| August 13, 2025 | 17.56 | 17.37 | 17.37 | 17.59 | 17.32 | 2.79M |
| August 12, 2025 | 17.6 | 17.49 | 17.49 | 17.63 | 17.41 | 2.31M |
| August 11, 2025 | 17.42 | 17.54 | 17.54 | 17.58 | 17.32 | 3.17M |
| August 08, 2025 | 17.38 | 17.39 | 17.39 | 17.43 | 17.15 | 3.43M |
| August 07, 2025 | 17.38 | 17.41 | 17.41 | 17.49 | 17.25 | 3.36M |
| August 06, 2025 | 17.45 | 17.38 | 17.38 | 17.51 | 17.27 | 2.69M |
| August 05, 2025 | 17.29 | 17.42 | 17.42 | 17.44 | 17.25 | 3.42M |
| August 04, 2025 | 17.09 | 17.27 | 17.27 | 17.28 | 17 | 3.16M |
| August 01, 2025 | 17.1 | 17.29 | 17.29 | 17.44 | 17.1 | 4.52M |
| July 31, 2025 | 17.75 | 17.16 | 17.16 | 17.76 | 17.13 | 7.76M |