17.06
-0.19(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17 | 17.06 | 17.06 | 17.5 | 16.9 | 5.95M |
| September 25, 2025 | 16.69 | 17.25 | 17.25 | 18.08 | 16.68 | 11.98M |
| September 24, 2025 | 16.49 | 16.68 | 16.68 | 16.7 | 16.33 | 3.16M |
| September 23, 2025 | 16.88 | 16.5 | 16.5 | 16.97 | 16.2 | 4.86M |
| September 22, 2025 | 17.07 | 16.9 | 16.9 | 17.27 | 16.8 | 3.47M |
| September 19, 2025 | 17.22 | 17.04 | 17.04 | 17.56 | 16.88 | 5.7M |
| September 18, 2025 | 17.87 | 17.31 | 17.31 | 17.88 | 17.18 | 5.91M |
| September 17, 2025 | 17.7 | 17.88 | 17.88 | 18.03 | 17.56 | 4.1M |
| September 16, 2025 | 17.54 | 17.75 | 17.75 | 17.84 | 17.37 | 4.83M |
| September 15, 2025 | 17.66 | 17.44 | 17.44 | 17.72 | 17.41 | 3.3M |
| September 12, 2025 | 17.53 | 17.66 | 17.66 | 17.86 | 17.43 | 4.19M |
| September 11, 2025 | 17.41 | 17.51 | 17.51 | 17.57 | 17.18 | 3.55M |
| September 10, 2025 | 17.67 | 17.41 | 17.41 | 17.69 | 17.34 | 3.53M |
| September 09, 2025 | 17.7 | 17.67 | 17.67 | 17.9 | 17.53 | 3.22M |
| September 08, 2025 | 17.73 | 17.79 | 17.79 | 17.87 | 17.6 | 3.27M |
| September 05, 2025 | 17.12 | 17.74 | 17.74 | 17.76 | 17.06 | 5.31M |
| September 04, 2025 | 17.25 | 17.09 | 17.09 | 17.58 | 16.88 | 4.65M |
| September 03, 2025 | 17.53 | 17.22 | 17.22 | 17.78 | 17.2 | 3.91M |
| September 02, 2025 | 17.82 | 17.52 | 17.52 | 17.82 | 17.3 | 4.51M |
| September 01, 2025 | 17.93 | 17.67 | 17.67 | 17.96 | 17.58 | 5.05M |
| August 29, 2025 | 17.78 | 17.78 | 17.78 | 18.1 | 17.62 | 4.22M |
| August 28, 2025 | 17.98 | 17.86 | 17.86 | 18.3 | 17.24 | 7.31M |
| August 27, 2025 | 18.98 | 17.98 | 17.98 | 18.98 | 17.93 | 9.03M |
| August 26, 2025 | 18.78 | 19.01 | 19.01 | 19.17 | 18.52 | 6.09M |
| August 25, 2025 | 18.87 | 18.74 | 18.74 | 19 | 18.66 | 5.64M |
| August 22, 2025 | 18.88 | 18.69 | 18.69 | 18.99 | 18.62 | 4.05M |
| August 21, 2025 | 19.12 | 18.79 | 18.79 | 19.23 | 18.7 | 5.28M |
| August 20, 2025 | 19 | 19.15 | 19.15 | 19.22 | 18.7 | 4.57M |
| August 19, 2025 | 19.06 | 19.01 | 19.01 | 19.17 | 18.7 | 4.98M |
| August 18, 2025 | 19.3 | 19.08 | 19.08 | 19.35 | 19 | 6.04M |
| August 15, 2025 | 18.67 | 19.16 | 19.16 | 19.33 | 18.67 | 5.82M |
| August 14, 2025 | 19.23 | 18.68 | 18.68 | 19.25 | 18.62 | 5.78M |
| August 13, 2025 | 18.93 | 19.16 | 19.16 | 19.17 | 18.8 | 5.8M |
| August 12, 2025 | 19.64 | 18.96 | 18.96 | 19.68 | 18.7 | 9.75M |
| August 11, 2025 | 18.28 | 19.36 | 19.36 | 20.1 | 18.22 | 16.15M |
| August 08, 2025 | 18.34 | 18.28 | 18.28 | 18.39 | 18.1 | 4.08M |
| August 07, 2025 | 18.69 | 18.39 | 18.39 | 18.69 | 18.3 | 5.05M |
| August 06, 2025 | 18.31 | 18.62 | 18.62 | 18.68 | 18.1 | 10.15M |
| August 05, 2025 | 17.58 | 18.05 | 18.05 | 18.34 | 17.58 | 7.89M |
| August 04, 2025 | 17.23 | 17.57 | 17.57 | 17.6 | 17.15 | 3.25M |
| August 01, 2025 | 17.17 | 17.27 | 17.27 | 17.34 | 17.1 | 3.09M |
| July 31, 2025 | 17.47 | 17.13 | 17.13 | 17.52 | 17.08 | 4.45M |
| July 30, 2025 | 17.82 | 17.49 | 17.49 | 17.95 | 17.37 | 5.11M |
| July 29, 2025 | 17.76 | 17.8 | 17.8 | 17.86 | 17.54 | 4.01M |
| July 28, 2025 | 18 | 17.75 | 17.75 | 18 | 17.68 | 4.88M |
| July 25, 2025 | 18.12 | 18.01 | 18.01 | 18.12 | 17.95 | 2.5M |
| July 24, 2025 | 17.94 | 18.13 | 18.13 | 18.14 | 17.8 | 4.25M |
| July 23, 2025 | 18.31 | 17.91 | 17.91 | 18.31 | 17.85 | 4.35M |
| July 22, 2025 | 18.21 | 18.25 | 18.25 | 18.32 | 18.1 | 3.6M |
| July 21, 2025 | 18.02 | 18.18 | 18.18 | 18.22 | 17.99 | 3.15M |
| July 18, 2025 | 18.22 | 18.02 | 18.02 | 18.28 | 17.91 | 3.26M |
| July 17, 2025 | 18.23 | 18.22 | 18.22 | 18.3 | 18.1 | 2.27M |
| July 16, 2025 | 17.81 | 18.24 | 18.24 | 18.4 | 17.76 | 4.52M |
| July 15, 2025 | 18.19 | 17.83 | 17.83 | 18.19 | 17.7 | 3.82M |
| July 14, 2025 | 18.07 | 18.21 | 18.21 | 18.22 | 18.05 | 2.11M |
| July 11, 2025 | 18.08 | 18.12 | 18.12 | 18.34 | 18 | 3.25M |
| July 10, 2025 | 18.07 | 18.07 | 18.07 | 18.12 | 17.91 | 2.54M |
| July 09, 2025 | 18.26 | 18.07 | 18.07 | 18.35 | 18 | 3.35M |
| July 08, 2025 | 17.81 | 18.18 | 18.18 | 18.25 | 17.79 | 3.86M |
| July 07, 2025 | 18 | 17.81 | 17.81 | 18.04 | 17.6 | 4.08M |