16.85
-0.03(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.82 | 16.85 | 16.85 | 17.05 | 16.7 | 1.75M |
| October 16, 2025 | 17.04 | 16.88 | 16.88 | 17.18 | 16.8 | 1.61M |
| October 15, 2025 | 16.5 | 17.01 | 17.01 | 17.15 | 16.5 | 1.56M |
| October 14, 2025 | 16.86 | 16.71 | 16.71 | 17.05 | 16.63 | 1.73M |
| October 13, 2025 | 16.16 | 16.69 | 16.69 | 16.77 | 15.52 | 2.51M |
| October 10, 2025 | 16.86 | 16.8 | 16.8 | 17.09 | 16.6 | 1.91M |
| October 09, 2025 | 16.98 | 16.8 | 16.8 | 17.18 | 16.67 | 2.17M |
| September 30, 2025 | 17.12 | 16.98 | 16.98 | 17.29 | 16.95 | 1.17M |
| September 29, 2025 | 16.85 | 17.12 | 17.12 | 17.18 | 16.25 | 2.32M |
| September 26, 2025 | 16.67 | 16.73 | 16.73 | 16.99 | 16.22 | 1.69M |
| September 25, 2025 | 16.97 | 16.69 | 16.69 | 17.29 | 16.57 | 2.16M |
| September 24, 2025 | 16.78 | 16.97 | 16.97 | 17 | 16.58 | 1.94M |
| September 23, 2025 | 17.21 | 16.92 | 16.92 | 17.37 | 16.23 | 2.65M |
| September 22, 2025 | 17.4 | 17.29 | 17.29 | 17.44 | 16.92 | 2.61M |
| September 19, 2025 | 17.76 | 17.31 | 17.31 | 17.76 | 17 | 2.08M |
| September 18, 2025 | 18.04 | 17.62 | 17.62 | 18.26 | 17.4 | 3.41M |
| September 17, 2025 | 18.65 | 18.08 | 18.08 | 18.75 | 18 | 2.97M |
| September 16, 2025 | 19 | 18.75 | 18.75 | 19.4 | 18.42 | 5.49M |
| September 15, 2025 | 17.55 | 18.52 | 18.52 | 19.36 | 17.36 | 7.63M |
| September 12, 2025 | 17.81 | 17.62 | 17.62 | 18.16 | 17.42 | 2.53M |
| September 11, 2025 | 17.86 | 17.8 | 17.8 | 17.98 | 17.3 | 3.24M |
| September 10, 2025 | 17.97 | 17.95 | 17.95 | 18.06 | 17.68 | 2.45M |
| September 09, 2025 | 17.63 | 17.98 | 17.98 | 18.06 | 17.5 | 3.85M |
| September 08, 2025 | 17.09 | 17.63 | 17.63 | 17.75 | 16.92 | 3.83M |
| September 05, 2025 | 16.72 | 16.94 | 16.94 | 16.99 | 16.26 | 3.27M |
| September 04, 2025 | 16.58 | 16.72 | 16.72 | 17.38 | 16.38 | 3.34M |
| September 03, 2025 | 16.95 | 16.43 | 16.43 | 16.95 | 16.38 | 2.13M |
| September 02, 2025 | 17.07 | 16.94 | 16.94 | 17.23 | 16.56 | 3.39M |
| September 01, 2025 | 16.95 | 17.07 | 17.07 | 17.37 | 16.82 | 3.38M |
| August 29, 2025 | 17.33 | 16.93 | 16.93 | 17.35 | 16.86 | 3.62M |
| August 28, 2025 | 17.54 | 17.08 | 17.08 | 18.3 | 16.57 | 6.35M |
| August 27, 2025 | 18.21 | 17.49 | 17.49 | 18.45 | 17.46 | 6.63M |
| August 26, 2025 | 19.14 | 18.3 | 18.3 | 19.18 | 18.05 | 10.48M |
| August 25, 2025 | 17.45 | 19.14 | 19.14 | 19.14 | 17.45 | 4.1M |
| August 22, 2025 | 16.98 | 17.4 | 17.4 | 17.63 | 16.73 | 5.44M |
| August 21, 2025 | 16.69 | 16.98 | 16.98 | 17.29 | 16.52 | 5.86M |
| August 20, 2025 | 16.8 | 16.69 | 16.69 | 17 | 16.5 | 4.64M |
| August 19, 2025 | 16.48 | 16.8 | 16.8 | 17.2 | 16.3 | 7.76M |
| August 18, 2025 | 16.4 | 16.48 | 16.48 | 16.66 | 16.1 | 9.71M |
| August 15, 2025 | 17.88 | 16.88 | 16.88 | 17.88 | 16.25 | 16.43M |
| August 14, 2025 | 19.61 | 17.88 | 17.88 | 21.49 | 17.6 | 18.09M |
| August 13, 2025 | 18.79 | 19.54 | 19.54 | 19.68 | 18.6 | 3.51M |
| August 12, 2025 | 18.19 | 18.88 | 18.88 | 19.29 | 18.05 | 5.05M |
| August 11, 2025 | 18.39 | 18 | 18 | 18.79 | 17.98 | 6.56M |
| August 08, 2025 | 17 | 17.96 | 17.96 | 18.2 | 16.96 | 4.5M |
| August 07, 2025 | 17.34 | 17.08 | 17.08 | 17.52 | 16.91 | 4.33M |
| August 06, 2025 | 16.43 | 17.48 | 17.48 | 17.48 | 16.25 | 4.79M |
| August 05, 2025 | 16.39 | 16.5 | 16.5 | 16.6 | 16.01 | 3.42M |
| August 04, 2025 | 16.04 | 16.39 | 16.39 | 16.48 | 15.73 | 2.78M |
| August 01, 2025 | 15.72 | 15.99 | 15.99 | 15.99 | 15.53 | 2.28M |
| July 31, 2025 | 15.88 | 15.61 | 15.61 | 16.07 | 15.55 | 1.97M |
| July 30, 2025 | 15.83 | 16.02 | 16.02 | 16.08 | 15.78 | 2M |
| July 29, 2025 | 15.86 | 15.83 | 15.83 | 15.98 | 15.65 | 1.93M |
| July 28, 2025 | 15.87 | 15.85 | 15.85 | 16.04 | 15.61 | 2.27M |
| July 25, 2025 | 15.75 | 15.93 | 15.93 | 16.02 | 15.56 | 1.94M |
| July 24, 2025 | 15.6 | 15.67 | 15.67 | 15.96 | 15.52 | 2.16M |
| July 23, 2025 | 15.72 | 15.6 | 15.6 | 16.3 | 15.37 | 2.98M |
| July 22, 2025 | 15.89 | 15.7 | 15.7 | 16.16 | 15.57 | 2.42M |
| July 21, 2025 | 15.35 | 15.83 | 15.83 | 16.37 | 15.31 | 3.68M |
| July 18, 2025 | 15.33 | 15.32 | 15.32 | 15.42 | 15.15 | 1.41M |