16.77
-0.23(-1.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 17.08 | 16.77 | 16.77 | 17.36 | 16.72 | 35.32M |
September 29, 2025 | 16.98 | 17 | 17 | 17.33 | 16.51 | 36.64M |
September 26, 2025 | 17.8 | 16.88 | 16.88 | 17.99 | 16.81 | 60.71M |
September 25, 2025 | 17.9 | 18.06 | 18.06 | 19.11 | 17.86 | 63.58M |
September 24, 2025 | 17.9 | 17.96 | 17.96 | 18.06 | 17.38 | 40.09M |
September 23, 2025 | 18.78 | 17.81 | 17.81 | 18.88 | 17.36 | 63.62M |
September 22, 2025 | 19.16 | 18.74 | 18.74 | 19.2 | 18.42 | 52.01M |
September 19, 2025 | 19.14 | 18.72 | 18.72 | 19.48 | 18.47 | 57.95M |
September 18, 2025 | 19.14 | 19.14 | 19.14 | 19.99 | 18.8 | 99.95M |
September 17, 2025 | 17.59 | 19.14 | 19.14 | 20 | 17.54 | 112.6M |
September 16, 2025 | 17.39 | 17.7 | 17.7 | 17.84 | 17.22 | 47.76M |
September 15, 2025 | 18 | 17.21 | 17.21 | 18.13 | 17.18 | 51.83M |
September 12, 2025 | 18.31 | 17.7 | 17.7 | 18.32 | 17.55 | 70.29M |
September 11, 2025 | 17.9 | 18.43 | 18.43 | 18.74 | 17.11 | 99.17M |
September 10, 2025 | 18.38 | 18 | 18 | 19.4 | 17.9 | 94.05M |
September 09, 2025 | 20 | 18.2 | 18.2 | 20.11 | 18.14 | 139.61M |
September 08, 2025 | 20.18 | 20.73 | 20.73 | 22.05 | 19.65 | 162.3M |
September 05, 2025 | 19.3 | 19.26 | 19.26 | 19.62 | 17.18 | 142.24M |
September 04, 2025 | 19.19 | 18.6 | 18.6 | 20.88 | 18.19 | 165.22M |
September 03, 2025 | 17.22 | 17.9 | 17.9 | 18.65 | 16.91 | 100.53M |
September 02, 2025 | 19.02 | 17 | 17 | 19.07 | 16.95 | 109.24M |
September 01, 2025 | 18.3 | 18.85 | 18.85 | 18.88 | 17.91 | 109.46M |
August 29, 2025 | 17.93 | 18.24 | 18.24 | 18.49 | 17.68 | 104.71M |
August 28, 2025 | 17.1 | 17.75 | 17.75 | 17.78 | 16.95 | 93.95M |
August 27, 2025 | 18.36 | 17.23 | 17.23 | 18.97 | 17.16 | 129.81M |
August 26, 2025 | 18 | 18.28 | 18.28 | 19.78 | 17.8 | 143.91M |
August 25, 2025 | 17.55 | 18.64 | 18.64 | 19.43 | 17.06 | 149.78M |
August 22, 2025 | 17.02 | 17.69 | 17.69 | 18.26 | 16.76 | 156.88M |
August 21, 2025 | 17.8 | 17.23 | 17.23 | 18.29 | 16.76 | 154.55M |
August 20, 2025 | 17.18 | 18.26 | 18.26 | 19.53 | 17.18 | 201.16M |
August 19, 2025 | 14 | 16.98 | 16.98 | 16.98 | 13.89 | 181.21M |
August 18, 2025 | 13.8 | 14.15 | 14.15 | 14.6 | 13.59 | 97.36M |
August 15, 2025 | 13.21 | 13.73 | 13.73 | 14.04 | 13.04 | 102.29M |
August 14, 2025 | 13.51 | 13.31 | 13.31 | 14.12 | 13.08 | 131.09M |
August 13, 2025 | 12.43 | 12.92 | 12.92 | 12.96 | 12.33 | 80.58M |
August 12, 2025 | 12.34 | 12.37 | 12.37 | 12.59 | 12.18 | 57.18M |
August 11, 2025 | 12.01 | 12.29 | 12.29 | 12.47 | 12 | 54.49M |
August 08, 2025 | 12.05 | 11.92 | 11.92 | 12.08 | 11.78 | 38M |
August 07, 2025 | 11.91 | 12.02 | 12.02 | 12.45 | 11.88 | 61.75M |
August 06, 2025 | 11.52 | 11.93 | 11.93 | 12.18 | 11.46 | 57.28M |
August 05, 2025 | 11.46 | 11.59 | 11.59 | 11.65 | 11.42 | 26.87M |
August 04, 2025 | 11.22 | 11.5 | 11.5 | 11.55 | 11.19 | 27.68M |
August 01, 2025 | 11.33 | 11.35 | 11.35 | 11.59 | 11.2 | 26.62M |
July 31, 2025 | 11.25 | 11.35 | 11.35 | 11.58 | 11.25 | 35.22M |
July 30, 2025 | 11.66 | 11.36 | 11.36 | 11.73 | 11.24 | 35.48M |
July 29, 2025 | 11.85 | 11.72 | 11.72 | 11.85 | 11.56 | 35.51M |
July 28, 2025 | 11.42 | 11.94 | 11.94 | 12.04 | 11.42 | 64.2M |
July 25, 2025 | 11.26 | 11.55 | 11.55 | 11.61 | 11.13 | 53.08M |
July 24, 2025 | 11.08 | 11.31 | 11.31 | 11.36 | 11.08 | 26.58M |
July 23, 2025 | 11.31 | 11.08 | 11.08 | 11.33 | 11.02 | 21.61M |
July 22, 2025 | 11.46 | 11.24 | 11.24 | 11.51 | 11.08 | 32.28M |
July 21, 2025 | 11.37 | 11.46 | 11.46 | 11.52 | 11.25 | 22.72M |
July 18, 2025 | 11.41 | 11.4 | 11.4 | 11.58 | 11.35 | 30.98M |
July 17, 2025 | 11.22 | 11.47 | 11.47 | 11.63 | 11.11 | 34.68M |
July 16, 2025 | 11.31 | 11.27 | 11.27 | 11.52 | 11.15 | 34M |
July 15, 2025 | 11.15 | 11.45 | 11.45 | 11.78 | 10.88 | 54.66M |
July 14, 2025 | 11.05 | 11.12 | 11.12 | 11.25 | 11.01 | 24.38M |
July 11, 2025 | 11.49 | 11.19 | 11.19 | 11.61 | 11.19 | 46.01M |
July 10, 2025 | 11.35 | 11.37 | 11.37 | 11.5 | 11.3 | 27.45M |
July 09, 2025 | 11.8 | 11.4 | 11.4 | 11.9 | 11.33 | 46.82M |