17.81
+0.17(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.71 | 17.81 | 17.81 | 18.28 | 17.58 | 8.13M |
| September 25, 2025 | 18.18 | 17.64 | 17.64 | 18.18 | 17.5 | 8.96M |
| September 24, 2025 | 17.1 | 18.19 | 18.19 | 18.19 | 16.44 | 7.96M |
| September 23, 2025 | 17.1 | 16.54 | 16.54 | 17.1 | 16.02 | 4.08M |
| September 22, 2025 | 16.66 | 16.73 | 16.73 | 16.8 | 16.43 | 3.6M |
| September 19, 2025 | 18.38 | 16.71 | 16.71 | 18.38 | 16.68 | 4.38M |
| September 18, 2025 | 17.52 | 17.1 | 17.1 | 17.65 | 16.88 | 7.19M |
| September 17, 2025 | 17.64 | 17.65 | 17.65 | 18 | 17.56 | 7.75M |
| September 16, 2025 | 17.51 | 17.74 | 17.74 | 17.78 | 17.4 | 6.9M |
| September 15, 2025 | 17.54 | 17.56 | 17.56 | 17.87 | 17.47 | 7.97M |
| September 12, 2025 | 18.38 | 17.76 | 17.76 | 18.38 | 17.58 | 10.79M |
| September 11, 2025 | 18.85 | 18.24 | 18.24 | 18.88 | 17.67 | 16.54M |
| September 10, 2025 | 21.5 | 19.33 | 19.33 | 21.5 | 18.3 | 25.15M |
| September 09, 2025 | 18.5 | 20.24 | 20.24 | 20.24 | 18.5 | 5.83M |
| September 08, 2025 | 18.14 | 18.4 | 18.4 | 18.4 | 18.08 | 12.37M |
| September 05, 2025 | 15.91 | 16.73 | 16.73 | 17.18 | 15.5 | 8.62M |
| September 04, 2025 | 15.35 | 15.9 | 15.9 | 16.45 | 15.3 | 7.09M |
| September 03, 2025 | 16.11 | 15.3 | 15.3 | 16.14 | 15.2 | 4.37M |
| September 02, 2025 | 16.12 | 16.11 | 16.11 | 16.35 | 15.72 | 3.67M |
| September 01, 2025 | 16.1 | 16.11 | 16.11 | 16.61 | 16 | 5.23M |
| August 29, 2025 | 16.27 | 16.05 | 16.05 | 16.27 | 15.99 | 3.65M |
| August 28, 2025 | 16.37 | 16.15 | 16.15 | 16.53 | 15.43 | 6.17M |
| August 27, 2025 | 17.2 | 16.35 | 16.35 | 17.35 | 16.35 | 6.69M |
| August 26, 2025 | 17.13 | 17.26 | 17.26 | 17.36 | 16.98 | 3.8M |
| August 25, 2025 | 17.4 | 17.16 | 17.16 | 17.99 | 17.03 | 7.11M |
| August 22, 2025 | 17.25 | 17.34 | 17.34 | 17.35 | 17.02 | 4.3M |
| August 21, 2025 | 17.37 | 17.21 | 17.21 | 17.57 | 17.16 | 4.67M |
| August 20, 2025 | 17.37 | 17.26 | 17.26 | 17.45 | 17.07 | 3.59M |
| August 19, 2025 | 17.17 | 17.4 | 17.4 | 17.45 | 16.95 | 5.05M |
| August 18, 2025 | 17.35 | 17.17 | 17.17 | 17.54 | 17.05 | 5.93M |
| August 15, 2025 | 17 | 17.16 | 17.16 | 17.24 | 16.94 | 4.4M |
| August 14, 2025 | 17.5 | 17.02 | 17.02 | 17.6 | 16.91 | 6.69M |
| August 13, 2025 | 17.58 | 17.5 | 17.5 | 18.07 | 17 | 9.12M |
| August 12, 2025 | 18.5 | 17.64 | 17.64 | 18.75 | 17.3 | 11.08M |
| August 11, 2025 | 18.8 | 18.51 | 18.51 | 19.15 | 18.01 | 10.99M |
| August 08, 2025 | 17.72 | 18.58 | 18.58 | 19.25 | 17.72 | 13.09M |
| August 07, 2025 | 21.79 | 19.62 | 19.62 | 21.99 | 19.62 | 7.68M |
| August 06, 2025 | 21.2 | 21.8 | 21.8 | 21.88 | 20.7 | 7.92M |
| August 05, 2025 | 20.09 | 21.26 | 21.26 | 21.58 | 19.86 | 8.91M |
| August 04, 2025 | 20.34 | 20.17 | 20.17 | 20.88 | 19.84 | 7.95M |
| August 01, 2025 | 19.44 | 20.49 | 20.49 | 20.7 | 19.44 | 8.91M |
| July 31, 2025 | 18.28 | 19.65 | 19.65 | 19.99 | 18.18 | 10.36M |
| July 30, 2025 | 18.93 | 18.28 | 18.28 | 19.05 | 18.15 | 4.95M |
| July 29, 2025 | 17.96 | 18.92 | 18.92 | 19 | 17.96 | 7.41M |
| July 28, 2025 | 18 | 18.02 | 18.02 | 18.22 | 17.65 | 5.06M |
| July 25, 2025 | 18.29 | 18.25 | 18.25 | 19.48 | 17.58 | 7.72M |
| July 24, 2025 | 18.78 | 18.2 | 18.2 | 18.89 | 18.1 | 8.37M |
| July 23, 2025 | 18.14 | 18.88 | 18.88 | 19.2 | 17.75 | 11.2M |
| July 22, 2025 | 17.24 | 18.05 | 18.05 | 18.25 | 16.95 | 9.28M |
| July 21, 2025 | 16.97 | 17.29 | 17.29 | 17.45 | 16.86 | 7.57M |
| July 18, 2025 | 16.68 | 16.81 | 16.81 | 17.2 | 16.34 | 7.31M |
| July 17, 2025 | 16.11 | 16.77 | 16.77 | 17 | 15.88 | 11.09M |
| July 16, 2025 | 15.38 | 16.05 | 16.05 | 16.38 | 15.37 | 9.58M |
| July 15, 2025 | 15.78 | 15.33 | 15.33 | 16.15 | 15.22 | 6.84M |
| July 14, 2025 | 15.79 | 15.9 | 15.9 | 16.16 | 15.73 | 5.41M |
| July 11, 2025 | 16 | 15.79 | 15.79 | 16.07 | 15.52 | 5.86M |
| July 10, 2025 | 16.47 | 15.99 | 15.99 | 16.48 | 15.8 | 10.11M |
| July 09, 2025 | 16.84 | 16.47 | 16.47 | 17.45 | 16.31 | 11.41M |
| July 08, 2025 | 16.07 | 16.96 | 16.96 | 17.3 | 15.93 | 17.06M |
| July 07, 2025 | 16.39 | 16.15 | 16.15 | 16.85 | 15.5 | 17.41M |