17.97
-0.15(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 18.18 | 17.97 | 17.97 | 18.32 | 17.9 | 11.45M |
| September 11, 2025 | 17.66 | 18.12 | 18.12 | 18.33 | 17.39 | 13.41M |
| September 10, 2025 | 17.69 | 17.56 | 17.56 | 17.93 | 17.5 | 8.59M |
| September 09, 2025 | 18.28 | 17.69 | 17.69 | 18.4 | 17.66 | 12.61M |
| September 08, 2025 | 18.35 | 18.33 | 18.33 | 18.58 | 17.95 | 13.87M |
| September 05, 2025 | 18.11 | 18.47 | 18.47 | 18.47 | 17.9 | 12.71M |
| September 04, 2025 | 18.92 | 18 | 18 | 19.11 | 17.7 | 17.19M |
| September 03, 2025 | 19.4 | 18.68 | 18.68 | 19.45 | 18.58 | 16.46M |
| September 02, 2025 | 20.01 | 19.2 | 19.2 | 20.05 | 19.09 | 25.85M |
| September 01, 2025 | 19.81 | 20.07 | 20.07 | 20.77 | 19.57 | 30.72M |
| August 29, 2025 | 20.75 | 19.8 | 19.8 | 20.8 | 19.78 | 30.43M |
| August 28, 2025 | 19.6 | 20.44 | 20.44 | 20.94 | 19.6 | 49.32M |
| August 27, 2025 | 19.35 | 19.88 | 19.88 | 20.66 | 19.1 | 57.66M |
| August 26, 2025 | 18.8 | 19.3 | 19.3 | 20.49 | 18.8 | 60.53M |
| August 25, 2025 | 17.85 | 18.79 | 18.79 | 18.92 | 17.83 | 43.21M |
| August 22, 2025 | 17.69 | 17.76 | 17.76 | 17.79 | 17.55 | 18.99M |
| August 21, 2025 | 17.86 | 17.77 | 17.77 | 18.35 | 17.58 | 31.11M |
| August 20, 2025 | 17.44 | 17.8 | 17.8 | 17.88 | 17.28 | 25.99M |
| August 19, 2025 | 17.5 | 17.42 | 17.42 | 17.59 | 17.09 | 21.78M |
| August 18, 2025 | 16.91 | 17.51 | 17.51 | 17.59 | 16.83 | 35.87M |
| August 15, 2025 | 16.5 | 16.9 | 16.9 | 16.95 | 16.4 | 19.25M |
| August 14, 2025 | 16.86 | 16.46 | 16.46 | 16.98 | 16.42 | 18.11M |
| August 13, 2025 | 16.8 | 16.86 | 16.86 | 16.89 | 16.7 | 15.44M |
| August 12, 2025 | 16.99 | 16.85 | 16.85 | 17.08 | 16.7 | 22.41M |
| August 11, 2025 | 16.8 | 16.99 | 16.99 | 17 | 16.66 | 25.21M |
| August 08, 2025 | 16.65 | 16.81 | 16.81 | 16.9 | 16.48 | 14.99M |
| August 07, 2025 | 16.7 | 16.66 | 16.66 | 16.9 | 16.6 | 12.11M |
| August 06, 2025 | 16.59 | 16.7 | 16.7 | 16.74 | 16.44 | 10.01M |
| August 05, 2025 | 16.5 | 16.65 | 16.65 | 16.67 | 16.45 | 8.89M |
| August 04, 2025 | 16.2 | 16.51 | 16.51 | 16.54 | 16.15 | 8.47M |
| August 01, 2025 | 16.28 | 16.3 | 16.3 | 16.45 | 16.16 | 7.55M |
| July 31, 2025 | 16.46 | 16.3 | 16.3 | 16.65 | 16.25 | 9.84M |
| July 30, 2025 | 16.7 | 16.49 | 16.49 | 16.73 | 16.35 | 9.44M |
| July 29, 2025 | 16.71 | 16.69 | 16.69 | 16.82 | 16.54 | 9.07M |
| July 28, 2025 | 16.6 | 16.72 | 16.72 | 16.78 | 16.57 | 12.84M |
| July 25, 2025 | 16.52 | 16.47 | 16.47 | 16.6 | 16.41 | 8.68M |
| July 24, 2025 | 16.38 | 16.51 | 16.51 | 16.55 | 16.38 | 10.72M |
| July 23, 2025 | 16.61 | 16.29 | 16.29 | 16.67 | 16.24 | 18.46M |
| July 22, 2025 | 16.87 | 16.72 | 16.72 | 16.97 | 16.65 | 15.53M |
| July 21, 2025 | 16.86 | 16.93 | 16.93 | 17.05 | 16.7 | 15.1M |
| July 18, 2025 | 16.96 | 16.94 | 16.94 | 17.34 | 16.76 | 18.78M |
| July 17, 2025 | 16.71 | 17.02 | 17.02 | 17.05 | 16.68 | 21.22M |
| July 16, 2025 | 16.65 | 16.66 | 16.66 | 16.93 | 16.5 | 22.08M |
| July 15, 2025 | 18.12 | 16.69 | 16.69 | 18.15 | 16.61 | 52.85M |
| July 14, 2025 | 18.25 | 18.45 | 18.45 | 18.81 | 18.11 | 26.42M |
| July 11, 2025 | 18.54 | 18.43 | 18.43 | 18.83 | 18.18 | 40.11M |
| July 10, 2025 | 19.16 | 18.63 | 18.63 | 19.24 | 18.28 | 55.64M |
| July 09, 2025 | 17.82 | 19.17 | 19.17 | 19.17 | 17.82 | 60.07M |
| July 08, 2025 | 17 | 17.43 | 17.43 | 17.69 | 16.9 | 26.86M |
| July 07, 2025 | 17.12 | 17.03 | 17.03 | 17.23 | 16.87 | 19.75M |
| July 04, 2025 | 17.68 | 17.29 | 17.29 | 17.78 | 17.09 | 34.31M |
| July 03, 2025 | 16.85 | 17.66 | 17.66 | 17.84 | 16.85 | 42.45M |
| July 02, 2025 | 17.3 | 16.99 | 16.99 | 17.45 | 16.86 | 28.13M |
| July 01, 2025 | 16.96 | 17.45 | 17.45 | 17.89 | 16.96 | 49.62M |
| June 30, 2025 | 16.48 | 17.15 | 17.15 | 17.48 | 16.47 | 52.58M |
| June 27, 2025 | 17.3 | 16.42 | 16.42 | 17.58 | 16.33 | 52.65M |
| June 26, 2025 | 17.18 | 16.81 | 16.81 | 17.38 | 16.68 | 48.98M |
| June 25, 2025 | 18 | 17.5 | 17.5 | 18.34 | 16.98 | 68.99M |
| June 24, 2025 | 17.05 | 17.37 | 17.37 | 17.65 | 16.72 | 79.17M |
| June 23, 2025 | 15.01 | 16.58 | 16.58 | 16.58 | 15.01 | 56.16M |