17.45
+0.33(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 17.07 | 17.45 | 17.45 | 17.57 | 16.8 | 8.36M |
| September 26, 2025 | 17.58 | 17.12 | 17.12 | 17.79 | 17.02 | 10.88M |
| September 25, 2025 | 17.5 | 17.36 | 17.36 | 17.66 | 17.25 | 7.38M |
| September 24, 2025 | 17.94 | 17.5 | 17.5 | 18.1 | 17.38 | 9.52M |
| September 23, 2025 | 17.78 | 17.9 | 17.9 | 18 | 17.17 | 8.75M |
| September 22, 2025 | 17.45 | 17.8 | 17.8 | 17.82 | 17.35 | 7.36M |
| September 19, 2025 | 16.91 | 17.5 | 17.5 | 17.7 | 16.9 | 13.37M |
| September 18, 2025 | 16.82 | 16.8 | 16.8 | 17.49 | 16.69 | 6.54M |
| September 17, 2025 | 16.97 | 16.84 | 16.84 | 16.97 | 16.71 | 4.18M |
| September 16, 2025 | 17.15 | 16.97 | 16.97 | 17.15 | 16.84 | 5.31M |
| September 15, 2025 | 17.23 | 16.99 | 16.99 | 17.23 | 16.9 | 5.96M |
| September 12, 2025 | 17.44 | 17.25 | 17.25 | 18 | 17.16 | 7.31M |
| September 11, 2025 | 17.36 | 17.38 | 17.38 | 17.43 | 17.09 | 5.05M |
| September 10, 2025 | 17 | 17.43 | 17.43 | 17.61 | 16.98 | 7.87M |
| September 09, 2025 | 17.33 | 17.05 | 17.05 | 17.57 | 17 | 5.97M |
| September 08, 2025 | 16.69 | 17.38 | 17.38 | 17.95 | 16.62 | 12.03M |
| September 05, 2025 | 16.54 | 16.5 | 16.5 | 16.7 | 16.11 | 5.14M |
| September 04, 2025 | 16.32 | 16.54 | 16.54 | 16.92 | 16.21 | 7.85M |
| September 03, 2025 | 16.73 | 16.24 | 16.24 | 16.95 | 16.11 | 4.29M |
| September 02, 2025 | 17.28 | 16.64 | 16.64 | 17.28 | 16.52 | 5.39M |
| September 01, 2025 | 17 | 17.1 | 17.1 | 17.58 | 16.87 | 8.31M |
| August 29, 2025 | 17.29 | 17 | 17 | 17.3 | 16.78 | 4.78M |
| August 28, 2025 | 17.04 | 16.99 | 16.99 | 17.3 | 16.38 | 6.86M |
| August 27, 2025 | 17.7 | 17.06 | 17.06 | 17.81 | 17.05 | 6.59M |
| August 26, 2025 | 17.95 | 17.63 | 17.63 | 18.06 | 17.59 | 7.67M |
| August 25, 2025 | 18.81 | 17.95 | 17.95 | 18.88 | 17.84 | 10.21M |
| August 22, 2025 | 17.44 | 18.44 | 18.44 | 18.45 | 17.44 | 15.05M |
| August 21, 2025 | 17.25 | 17.55 | 17.55 | 17.65 | 17.2 | 8.71M |
| August 20, 2025 | 17.2 | 17.24 | 17.24 | 17.29 | 16.95 | 5.62M |
| August 19, 2025 | 17.01 | 17.24 | 17.24 | 17.5 | 16.86 | 8.25M |
| August 18, 2025 | 17.2 | 17.08 | 17.08 | 17.41 | 17 | 8.16M |
| August 15, 2025 | 16.6 | 17.2 | 17.2 | 17.44 | 16.4 | 10.54M |
| August 14, 2025 | 17.01 | 16.49 | 16.49 | 17.09 | 16.46 | 6.35M |
| August 13, 2025 | 17.24 | 16.99 | 16.99 | 17.24 | 16.94 | 4.88M |
| August 12, 2025 | 17.13 | 17.09 | 17.09 | 17.29 | 17.03 | 3.56M |
| August 11, 2025 | 17.07 | 17.13 | 17.13 | 17.27 | 16.97 | 4.83M |
| August 08, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 16.85 | 4.93M |
| August 07, 2025 | 17.5 | 17.28 | 17.28 | 17.6 | 17.17 | 6.79M |
| August 06, 2025 | 17.17 | 17.53 | 17.53 | 17.64 | 16.95 | 12.38M |
| August 05, 2025 | 16.5 | 17.17 | 17.17 | 17.21 | 16.5 | 10.26M |
| August 04, 2025 | 15.85 | 16.48 | 16.48 | 16.55 | 15.81 | 10.95M |
| August 01, 2025 | 16.06 | 15.96 | 15.96 | 16.25 | 15.95 | 3.53M |
| July 31, 2025 | 16.03 | 16.07 | 16.07 | 16.55 | 15.96 | 6.94M |
| July 30, 2025 | 15.85 | 16.11 | 16.11 | 16.11 | 15.64 | 6.36M |
| July 29, 2025 | 16.5 | 15.97 | 15.97 | 16.7 | 15.9 | 10.59M |
| July 28, 2025 | 16 | 16.2 | 16.2 | 16.3 | 15.96 | 5.43M |
| July 25, 2025 | 16.16 | 16.03 | 16.03 | 16.23 | 15.97 | 4.02M |
| July 24, 2025 | 15.97 | 16.18 | 16.18 | 16.2 | 15.81 | 5.25M |
| July 23, 2025 | 16.16 | 15.96 | 15.96 | 16.43 | 15.91 | 6.25M |
| July 22, 2025 | 15.87 | 15.99 | 15.99 | 16.05 | 15.68 | 5.86M |
| July 21, 2025 | 15.87 | 15.87 | 15.87 | 16.06 | 15.73 | 5.49M |
| July 18, 2025 | 16.08 | 15.87 | 15.87 | 16.2 | 15.75 | 5.25M |
| July 17, 2025 | 15.89 | 16.05 | 16.05 | 16.19 | 15.77 | 5.41M |
| July 16, 2025 | 15.92 | 15.85 | 15.85 | 16.12 | 15.7 | 4.57M |
| July 15, 2025 | 16.2 | 15.92 | 15.92 | 16.2 | 15.72 | 5.49M |
| July 14, 2025 | 16.49 | 16.2 | 16.2 | 16.53 | 16.16 | 5.4M |
| July 11, 2025 | 16.5 | 16.49 | 16.49 | 16.61 | 16.2 | 7.98M |
| July 10, 2025 | 15.59 | 16.5 | 16.5 | 16.61 | 15.3 | 12.78M |
| July 09, 2025 | 15.82 | 15.63 | 15.63 | 16.03 | 15.55 | 4.7M |
| July 08, 2025 | 15.86 | 15.86 | 15.86 | 16.05 | 15.72 | 4.81M |