17.53
-0.56(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 17.99 | 17.53 | 17.53 | 18.24 | 17.22 | 14.79M |
| September 11, 2025 | 17.32 | 18.09 | 18.09 | 18.31 | 16.88 | 18.6M |
| September 10, 2025 | 16.8 | 17.24 | 17.24 | 17.35 | 16.59 | 16.71M |
| September 09, 2025 | 16.61 | 16.76 | 16.76 | 17.29 | 16.2 | 13.88M |
| September 08, 2025 | 17.6 | 16.6 | 16.6 | 17.97 | 16.3 | 20.28M |
| September 05, 2025 | 17.14 | 17.43 | 17.43 | 17.9 | 16.63 | 21.55M |
| September 04, 2025 | 18 | 17.3 | 17.3 | 18.21 | 17.1 | 31.4M |
| September 03, 2025 | 17.13 | 18.39 | 18.39 | 18.39 | 17.13 | 19.75M |
| September 02, 2025 | 17.84 | 16.72 | 16.72 | 18.15 | 16.56 | 29.28M |
| September 01, 2025 | 19.68 | 17.9 | 17.9 | 19.7 | 17.88 | 34.32M |
| August 29, 2025 | 19.91 | 19.87 | 19.87 | 20.8 | 19 | 33.16M |
| August 28, 2025 | 18.43 | 19.67 | 19.67 | 20.06 | 17.75 | 39.41M |
| August 27, 2025 | 19 | 18.24 | 18.24 | 19.78 | 18.05 | 30.32M |
| August 26, 2025 | 18.36 | 18.9 | 18.9 | 19.54 | 17.7 | 32.63M |
| August 25, 2025 | 19.5 | 18.39 | 18.39 | 19.58 | 17.5 | 42.82M |
| August 22, 2025 | 17 | 18.43 | 18.43 | 18.43 | 17 | 31.19M |
| August 21, 2025 | 17.2 | 16.75 | 16.75 | 17.36 | 15.3 | 37.69M |
| August 20, 2025 | 16.4 | 17 | 17 | 18.02 | 15.29 | 45.2M |
| August 19, 2025 | 16.31 | 16.98 | 16.98 | 16.98 | 16.31 | 9.32M |
| August 18, 2025 | 13.4 | 15.44 | 15.44 | 15.44 | 13.4 | 38.61M |
| August 15, 2025 | 12.36 | 14.04 | 14.04 | 14.1 | 11.61 | 52.85M |
| August 14, 2025 | 11.89 | 12.87 | 12.87 | 12.87 | 11.89 | 8.88M |
| August 13, 2025 | 11.19 | 11.7 | 11.7 | 11.84 | 11.15 | 15.69M |
| August 12, 2025 | 11.21 | 11.19 | 11.19 | 11.39 | 11.14 | 5.57M |
| August 11, 2025 | 11.12 | 11.21 | 11.21 | 11.26 | 11.02 | 6.07M |
| August 08, 2025 | 10.9 | 11.12 | 11.12 | 11.18 | 10.86 | 6.99M |
| August 07, 2025 | 11.05 | 10.99 | 10.99 | 11.05 | 10.9 | 5.05M |
| August 06, 2025 | 10.91 | 10.98 | 10.98 | 10.99 | 10.86 | 5.25M |
| August 05, 2025 | 10.76 | 10.91 | 10.91 | 10.93 | 10.7 | 7.19M |
| August 04, 2025 | 10.55 | 10.76 | 10.76 | 10.76 | 10.43 | 6.5M |
| August 01, 2025 | 10.46 | 10.55 | 10.55 | 10.62 | 10.41 | 4.31M |
| July 31, 2025 | 10.59 | 10.42 | 10.42 | 10.64 | 10.39 | 4.13M |
| July 30, 2025 | 10.63 | 10.58 | 10.58 | 10.66 | 10.52 | 3.89M |
| July 29, 2025 | 10.75 | 10.66 | 10.66 | 10.83 | 10.56 | 5.74M |
| July 28, 2025 | 10.73 | 10.77 | 10.77 | 10.81 | 10.71 | 5.82M |
| July 25, 2025 | 10.78 | 10.74 | 10.74 | 10.81 | 10.65 | 5.22M |
| July 24, 2025 | 10.75 | 10.8 | 10.8 | 10.86 | 10.74 | 6.42M |
| July 23, 2025 | 10.99 | 10.78 | 10.78 | 11.1 | 10.75 | 7.47M |
| July 22, 2025 | 10.98 | 11 | 11 | 11.1 | 10.84 | 9.7M |
| July 21, 2025 | 10.64 | 11.01 | 11.01 | 11.05 | 10.6 | 16.31M |
| July 18, 2025 | 10.64 | 10.55 | 10.55 | 10.64 | 10.47 | 4.17M |
| July 17, 2025 | 10.57 | 10.6 | 10.6 | 10.66 | 10.55 | 5.45M |
| July 16, 2025 | 10.4 | 10.62 | 10.62 | 10.63 | 10.38 | 6.22M |
| July 15, 2025 | 10.61 | 10.43 | 10.43 | 10.66 | 10.36 | 7.35M |
| July 14, 2025 | 10.61 | 10.63 | 10.63 | 10.64 | 10.52 | 7.52M |
| July 11, 2025 | 10.55 | 10.66 | 10.66 | 10.73 | 10.43 | 9.68M |
| July 10, 2025 | 10.78 | 10.69 | 10.69 | 10.86 | 10.63 | 9.24M |
| July 09, 2025 | 11.01 | 10.85 | 10.85 | 11.11 | 10.81 | 16.11M |
| July 08, 2025 | 11.6 | 11.27 | 11.27 | 11.7 | 11.2 | 16.86M |
| July 07, 2025 | 11.2 | 11.51 | 11.51 | 11.6 | 10.86 | 12.65M |
| July 04, 2025 | 12.13 | 11.3 | 11.3 | 12.16 | 11.16 | 21.47M |
| July 03, 2025 | 11.81 | 12.4 | 12.4 | 13.07 | 11.53 | 24.95M |
| July 02, 2025 | 11.22 | 11.88 | 11.88 | 12.24 | 11.14 | 11.4M |
| July 01, 2025 | 11.18 | 11.19 | 11.19 | 11.23 | 11 | 2.58M |
| June 30, 2025 | 11.12 | 11.13 | 11.13 | 11.2 | 11.01 | 2.82M |
| June 27, 2025 | 10.91 | 11.12 | 11.12 | 11.13 | 10.87 | 3.22M |
| June 26, 2025 | 11.04 | 10.89 | 10.89 | 11.04 | 10.86 | 2.42M |
| June 25, 2025 | 10.83 | 10.99 | 10.99 | 11 | 10.75 | 3.02M |
| June 24, 2025 | 10.5 | 10.79 | 10.79 | 10.87 | 10.47 | 3.23M |
| June 23, 2025 | 10.28 | 10.46 | 10.46 | 10.49 | 10.19 | 2.82M |