16.25
-0.52(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.78 | 16.25 | 16.25 | 16.88 | 16.25 | 15.36M |
| September 25, 2025 | 16.53 | 16.77 | 16.77 | 17.1 | 16.44 | 13.79M |
| September 24, 2025 | 16.73 | 16.65 | 16.65 | 16.73 | 16.16 | 14.78M |
| September 23, 2025 | 16.73 | 16.3 | 16.3 | 16.92 | 16 | 16.88M |
| September 22, 2025 | 16.73 | 16.91 | 16.91 | 16.96 | 16.56 | 10.21M |
| September 19, 2025 | 17.04 | 16.63 | 16.63 | 17.04 | 16.57 | 11.03M |
| September 18, 2025 | 17.04 | 16.75 | 16.75 | 17.24 | 16.63 | 17.41M |
| September 17, 2025 | 17.15 | 17.15 | 17.15 | 17.34 | 17.01 | 11.82M |
| September 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 16.99 | 10.71M |
| September 15, 2025 | 17.03 | 17.1 | 17.1 | 17.18 | 16.9 | 11.66M |
| September 12, 2025 | 17.04 | 17.11 | 17.11 | 17.48 | 17.02 | 19.47M |
| September 11, 2025 | 16.6 | 16.92 | 16.92 | 16.95 | 16.42 | 14.45M |
| September 10, 2025 | 16.63 | 16.6 | 16.6 | 16.77 | 16.57 | 9.24M |
| September 09, 2025 | 16.95 | 16.62 | 16.62 | 16.98 | 16.57 | 12.62M |
| September 08, 2025 | 16.88 | 17.03 | 17.03 | 17.11 | 16.75 | 14.67M |
| September 05, 2025 | 16.66 | 16.95 | 16.95 | 16.98 | 16.45 | 14.53M |
| September 04, 2025 | 16.79 | 16.66 | 16.66 | 16.95 | 16.38 | 15.91M |
| September 03, 2025 | 17.45 | 16.75 | 16.75 | 17.46 | 16.66 | 18.52M |
| September 02, 2025 | 18.02 | 17.35 | 17.35 | 18.05 | 17.13 | 29.06M |
| September 01, 2025 | 18.18 | 18.06 | 18.06 | 18.54 | 17.97 | 21.68M |
| August 29, 2025 | 18.56 | 18.11 | 18.11 | 18.64 | 18.06 | 24.62M |
| August 28, 2025 | 18.68 | 18.62 | 18.62 | 18.75 | 17.81 | 36.99M |
| August 27, 2025 | 19.31 | 18.51 | 18.51 | 19.49 | 18.5 | 46.74M |
| August 26, 2025 | 18.58 | 19.09 | 19.09 | 19.54 | 18.56 | 44.26M |
| August 25, 2025 | 18.89 | 18.73 | 18.73 | 18.95 | 18.5 | 44.74M |
| August 22, 2025 | 18.72 | 19.04 | 19.04 | 19.05 | 18.72 | 24.72M |
| August 21, 2025 | 18.99 | 18.88 | 18.88 | 19.34 | 18.73 | 24.05M |
| August 20, 2025 | 18.88 | 18.98 | 18.98 | 18.98 | 18.53 | 23.29M |
| August 19, 2025 | 18.9 | 18.88 | 18.88 | 19.27 | 18.8 | 34.14M |
| August 18, 2025 | 18.42 | 18.91 | 18.91 | 19 | 18.35 | 40.01M |
| August 15, 2025 | 17.95 | 18.3 | 18.3 | 18.35 | 17.9 | 20.81M |
| August 14, 2025 | 18.55 | 18.05 | 18.05 | 18.67 | 18.04 | 28.61M |
| August 13, 2025 | 18.38 | 18.56 | 18.56 | 18.68 | 18.22 | 24.65M |
| August 12, 2025 | 18.3 | 18.36 | 18.36 | 18.51 | 18.14 | 16.68M |
| August 11, 2025 | 18.08 | 18.36 | 18.36 | 18.43 | 18.08 | 20.5M |
| August 08, 2025 | 18.39 | 18.07 | 18.07 | 18.49 | 18.05 | 21.47M |
| August 07, 2025 | 18.73 | 18.49 | 18.49 | 18.8 | 18.36 | 27.17M |
| August 06, 2025 | 18.25 | 18.6 | 18.6 | 18.7 | 18.12 | 39M |
| August 05, 2025 | 18.12 | 18.22 | 18.22 | 18.24 | 17.94 | 23.13M |
| August 04, 2025 | 18.1 | 18.21 | 18.21 | 18.25 | 17.88 | 33.85M |
| August 01, 2025 | 17.81 | 18.1 | 18.1 | 18.1 | 17.37 | 37.31M |
| July 31, 2025 | 17.34 | 17.55 | 17.55 | 18 | 17.3 | 34.66M |
| July 30, 2025 | 17.49 | 17.34 | 17.34 | 17.75 | 17.18 | 18.8M |
| July 29, 2025 | 17.78 | 17.78 | 17.78 | 17.8 | 17.42 | 15.92M |
| July 28, 2025 | 17.87 | 17.79 | 17.79 | 17.9 | 17.61 | 12.69M |
| July 25, 2025 | 17.76 | 17.8 | 17.8 | 17.9 | 17.58 | 17.95M |
| July 24, 2025 | 17.32 | 17.67 | 17.67 | 17.67 | 17.29 | 15.13M |
| July 23, 2025 | 17.39 | 17.28 | 17.28 | 17.56 | 17.25 | 13.11M |
| July 22, 2025 | 17.6 | 17.43 | 17.43 | 17.63 | 17.33 | 15.53M |
| July 21, 2025 | 17.55 | 17.63 | 17.63 | 17.77 | 17.52 | 14.88M |
| July 18, 2025 | 17.85 | 17.75 | 17.75 | 17.97 | 17.68 | 14.92M |
| July 17, 2025 | 17.65 | 17.85 | 17.85 | 17.88 | 17.55 | 15.63M |
| July 16, 2025 | 18.03 | 17.73 | 17.73 | 18.09 | 17.6 | 19.11M |
| July 15, 2025 | 17.68 | 17.88 | 17.88 | 18 | 17.38 | 30.88M |
| July 14, 2025 | 17.79 | 17.69 | 17.69 | 17.94 | 17.56 | 19.5M |
| July 11, 2025 | 17.74 | 17.79 | 17.79 | 17.91 | 17.46 | 28.86M |
| July 10, 2025 | 17.34 | 17.62 | 17.62 | 17.88 | 17.2 | 27.77M |
| July 09, 2025 | 17.61 | 17.47 | 17.47 | 18 | 17.41 | 35.82M |
| July 08, 2025 | 17.04 | 17.36 | 17.36 | 17.37 | 16.98 | 12.59M |
| July 07, 2025 | 16.97 | 17.08 | 17.08 | 17.21 | 16.77 | 11.99M |