17.01
+0.41(+2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 17.21 | 17.01 | 17.01 | 17.29 | 16.8 | 9.83M |
| October 29, 2025 | 16.57 | 16.6 | 16.6 | 16.63 | 16.34 | 3.63M |
| October 28, 2025 | 16.86 | 16.6 | 16.6 | 16.91 | 16.5 | 6.6M |
| October 27, 2025 | 16.75 | 16.82 | 16.82 | 16.97 | 16.64 | 5.99M |
| October 24, 2025 | 17.21 | 16.72 | 16.72 | 17.21 | 16.56 | 7.46M |
| October 23, 2025 | 17.05 | 17.22 | 17.22 | 17.35 | 16.98 | 3.94M |
| October 22, 2025 | 17.47 | 17.11 | 17.11 | 17.67 | 17.06 | 4.83M |
| October 21, 2025 | 17.18 | 17.52 | 17.52 | 17.6 | 17.01 | 7.78M |
| October 20, 2025 | 17.83 | 17.1 | 17.1 | 17.83 | 16.97 | 7.35M |
| October 17, 2025 | 17.74 | 17.88 | 17.88 | 18.04 | 17.6 | 7.32M |
| October 16, 2025 | 18.12 | 17.78 | 17.78 | 18.33 | 17.63 | 6M |
| October 15, 2025 | 17.52 | 18.1 | 18.1 | 18.34 | 17.31 | 11.08M |
| October 14, 2025 | 17.57 | 17.65 | 17.65 | 17.8 | 17.09 | 8.71M |
| October 13, 2025 | 17.79 | 17.6 | 17.6 | 18.2 | 17.53 | 10.01M |
| October 10, 2025 | 16.98 | 17.66 | 17.66 | 18.09 | 16.96 | 13.54M |
| October 09, 2025 | 16.9 | 17.17 | 17.17 | 17.19 | 16.7 | 7.22M |
| September 30, 2025 | 16.9 | 17.07 | 17.07 | 17.25 | 16.63 | 7.58M |
| September 29, 2025 | 16.92 | 16.98 | 16.98 | 17.01 | 16.66 | 6.17M |
| September 26, 2025 | 16.92 | 16.88 | 16.88 | 17.35 | 16.8 | 6.75M |
| September 25, 2025 | 16.9 | 16.96 | 16.96 | 17.32 | 16.89 | 5.75M |
| September 24, 2025 | 16.61 | 16.99 | 16.99 | 17.35 | 16.58 | 5.39M |
| September 23, 2025 | 16.92 | 16.69 | 16.69 | 16.97 | 16.54 | 4.95M |
| September 22, 2025 | 17.19 | 16.91 | 16.91 | 17.23 | 16.74 | 8.41M |
| September 19, 2025 | 17.46 | 17.25 | 17.25 | 17.47 | 17.12 | 4.21M |
| September 18, 2025 | 17.67 | 17.21 | 17.21 | 17.76 | 17.05 | 6.68M |
| September 17, 2025 | 17.61 | 17.76 | 17.76 | 18.05 | 17.57 | 7.28M |
| September 16, 2025 | 17.59 | 17.58 | 17.58 | 17.8 | 17.44 | 6.39M |
| September 15, 2025 | 17.8 | 17.57 | 17.57 | 17.97 | 17.43 | 6.72M |
| September 12, 2025 | 18.33 | 17.91 | 17.91 | 18.43 | 17.85 | 7.42M |
| September 11, 2025 | 18.4 | 18.32 | 18.32 | 18.5 | 17.9 | 7.84M |
| September 10, 2025 | 18.94 | 18.55 | 18.55 | 18.96 | 18.43 | 5.36M |
| September 09, 2025 | 18.98 | 18.9 | 18.9 | 19.06 | 18.44 | 8.35M |
| September 08, 2025 | 18.16 | 18.92 | 18.92 | 19.06 | 18.12 | 10.62M |
| September 05, 2025 | 18.23 | 18.18 | 18.18 | 18.27 | 17.58 | 7.45M |
| September 04, 2025 | 17.8 | 18.18 | 18.18 | 18.45 | 17.76 | 10.68M |
| September 03, 2025 | 18.49 | 17.82 | 17.82 | 18.7 | 17.75 | 9.34M |
| September 02, 2025 | 19.34 | 18.42 | 18.42 | 19.55 | 18.37 | 13.66M |
| September 01, 2025 | 19.12 | 19.33 | 19.33 | 19.66 | 19.07 | 13.45M |
| August 29, 2025 | 18.77 | 19.77 | 19.77 | 20.03 | 18.59 | 20.91M |
| August 28, 2025 | 18.88 | 18.52 | 18.52 | 20.05 | 17.91 | 21.09M |
| August 27, 2025 | 18.49 | 18.25 | 18.25 | 18.8 | 18.18 | 5.94M |
| August 26, 2025 | 18.25 | 18.53 | 18.53 | 18.74 | 18.06 | 7.56M |
| August 25, 2025 | 17.96 | 18.27 | 18.27 | 18.32 | 17.8 | 7.95M |
| August 22, 2025 | 17.84 | 17.94 | 17.94 | 18.05 | 17.4 | 7.15M |
| August 21, 2025 | 17.81 | 17.84 | 17.84 | 18.2 | 17.67 | 8.08M |
| August 20, 2025 | 17.6 | 17.8 | 17.8 | 17.91 | 17.35 | 6.89M |
| August 19, 2025 | 17.5 | 17.67 | 17.67 | 17.82 | 17.38 | 6.36M |
| August 18, 2025 | 17.1 | 17.37 | 17.37 | 17.6 | 17.04 | 6.77M |
| August 15, 2025 | 16.76 | 17.11 | 17.11 | 17.14 | 16.72 | 6.58M |
| August 14, 2025 | 17.01 | 16.78 | 16.78 | 17.01 | 16.67 | 5.82M |
| August 13, 2025 | 17.16 | 17.01 | 17.01 | 17.31 | 16.82 | 7.3M |
| August 12, 2025 | 17.36 | 17.13 | 17.13 | 17.45 | 17.09 | 3.9M |
| August 11, 2025 | 17.29 | 17.4 | 17.4 | 17.5 | 17.15 | 4.8M |
| August 08, 2025 | 17.43 | 17.34 | 17.34 | 17.99 | 17.3 | 7.03M |
| August 07, 2025 | 16.28 | 17.46 | 17.46 | 17.56 | 16.28 | 9.82M |
| August 06, 2025 | 16.95 | 16.99 | 16.99 | 17.07 | 16.74 | 4.58M |
| August 05, 2025 | 16.63 | 16.99 | 16.99 | 17.1 | 16.54 | 8.87M |
| August 04, 2025 | 16.22 | 16.62 | 16.62 | 16.78 | 16.12 | 7.07M |
| August 01, 2025 | 16.28 | 16.22 | 16.22 | 16.37 | 16.19 | 4.5M |
| July 31, 2025 | 16.69 | 16.28 | 16.28 | 16.78 | 16.26 | 8.25M |