17.79
-0.47(-2.57%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.15 | 17.79 | 17.79 | 18.22 | 17.77 | 9.69M |
September 25, 2025 | 18.37 | 18.26 | 18.26 | 18.93 | 18.21 | 13.05M |
September 24, 2025 | 18.18 | 18.34 | 18.34 | 18.39 | 17.98 | 11.17M |
September 23, 2025 | 18.4 | 18.3 | 18.3 | 18.68 | 17.87 | 16M |
September 22, 2025 | 17.88 | 18.11 | 18.11 | 18.26 | 17.71 | 9.43M |
September 19, 2025 | 18.19 | 17.9 | 17.9 | 18.3 | 17.7 | 13.25M |
September 18, 2025 | 18.38 | 18.26 | 18.26 | 18.99 | 18.09 | 25.67M |
September 17, 2025 | 17.92 | 18.38 | 18.38 | 18.42 | 17.76 | 18.98M |
September 16, 2025 | 17.55 | 17.9 | 17.9 | 17.95 | 17.31 | 12.48M |
September 15, 2025 | 17.41 | 17.41 | 17.41 | 17.69 | 17.37 | 7.64M |
September 12, 2025 | 17.72 | 17.56 | 17.56 | 17.78 | 17.48 | 11.61M |
September 11, 2025 | 17.1 | 17.65 | 17.65 | 17.69 | 17 | 14.92M |
September 10, 2025 | 17.21 | 17.16 | 17.16 | 17.41 | 17.08 | 6.91M |
September 09, 2025 | 17.52 | 17.25 | 17.25 | 17.74 | 17.18 | 9.53M |
September 08, 2025 | 17.53 | 17.49 | 17.49 | 17.59 | 17.31 | 10.12M |
September 05, 2025 | 16.95 | 17.5 | 17.5 | 17.5 | 16.88 | 10.8M |
September 04, 2025 | 17.2 | 16.9 | 16.9 | 17.41 | 16.68 | 10.73M |
September 03, 2025 | 17.5 | 17.15 | 17.15 | 17.6 | 17.05 | 9.47M |
September 02, 2025 | 18 | 17.5 | 17.5 | 18 | 17.15 | 14.26M |
September 01, 2025 | 18.14 | 17.92 | 17.92 | 18.29 | 17.87 | 10.11M |
August 29, 2025 | 18.35 | 18.14 | 18.14 | 18.44 | 18.02 | 13.47M |
August 28, 2025 | 18.02 | 18.41 | 18.41 | 18.41 | 17.6 | 17.38M |
August 27, 2025 | 18.52 | 18.14 | 18.14 | 18.94 | 18.14 | 17.43M |
August 26, 2025 | 18.7 | 18.62 | 18.62 | 18.94 | 18.5 | 15.45M |
August 25, 2025 | 19.1 | 18.82 | 18.82 | 19.1 | 18.58 | 20.4M |
August 22, 2025 | 19.06 | 19.01 | 19.01 | 19.3 | 18.8 | 21.68M |
August 21, 2025 | 19.75 | 19.17 | 19.17 | 19.95 | 19.02 | 20.2M |
August 20, 2025 | 19.2 | 19.54 | 19.54 | 19.64 | 18.96 | 20.7M |
August 19, 2025 | 19.95 | 19.35 | 19.35 | 20.09 | 19.2 | 32.99M |
August 18, 2025 | 19.46 | 20.15 | 20.15 | 20.5 | 19.26 | 44.16M |
August 15, 2025 | 18.86 | 19.19 | 19.19 | 19.37 | 18.69 | 39.98M |
August 14, 2025 | 19.54 | 18.52 | 18.52 | 19.89 | 18.49 | 51.05M |
August 13, 2025 | 18.71 | 20.1 | 20.1 | 20.9 | 18.21 | 72.34M |
August 12, 2025 | 17.28 | 17.61 | 17.61 | 17.84 | 17.2 | 24.28M |
August 11, 2025 | 17.23 | 17.38 | 17.38 | 17.46 | 16.91 | 24.7M |
August 08, 2025 | 16.45 | 17.12 | 17.12 | 17.22 | 16.4 | 27.35M |
August 07, 2025 | 16.66 | 16.49 | 16.49 | 16.75 | 16.45 | 8.19M |
August 06, 2025 | 16.36 | 16.66 | 16.66 | 16.97 | 16.33 | 12.67M |
August 05, 2025 | 16.28 | 16.44 | 16.44 | 16.47 | 16.22 | 6.93M |
August 04, 2025 | 15.86 | 16.24 | 16.24 | 16.26 | 15.82 | 5.66M |
August 01, 2025 | 16.07 | 15.98 | 15.98 | 16.17 | 15.93 | 7.19M |
July 31, 2025 | 16.02 | 16.16 | 16.16 | 16.66 | 15.97 | 13.83M |
July 30, 2025 | 16.32 | 16.02 | 16.02 | 16.32 | 15.89 | 7.33M |
July 29, 2025 | 16.3 | 16.34 | 16.34 | 16.34 | 16.08 | 7.29M |
July 28, 2025 | 16.33 | 16.32 | 16.32 | 16.43 | 16.28 | 5.6M |
July 25, 2025 | 16.43 | 16.37 | 16.37 | 16.45 | 16.26 | 5.64M |
July 24, 2025 | 16.24 | 16.41 | 16.41 | 16.42 | 16.24 | 5.86M |
July 23, 2025 | 16.55 | 16.23 | 16.23 | 16.6 | 16.22 | 7.91M |
July 22, 2025 | 16.6 | 16.52 | 16.52 | 16.61 | 16.38 | 7.32M |
July 21, 2025 | 16.42 | 16.61 | 16.61 | 16.69 | 16.39 | 9.89M |
July 18, 2025 | 16.44 | 16.39 | 16.39 | 16.52 | 16.31 | 5.25M |
July 17, 2025 | 16.42 | 16.47 | 16.47 | 16.48 | 16.25 | 6.9M |
July 16, 2025 | 16.4 | 16.4 | 16.4 | 16.52 | 16.28 | 6.77M |
July 15, 2025 | 16.47 | 16.39 | 16.39 | 16.6 | 16.21 | 7.41M |
July 14, 2025 | 16.39 | 16.44 | 16.44 | 16.66 | 16.26 | 9.98M |
July 11, 2025 | 16.35 | 16.23 | 16.23 | 16.36 | 16.16 | 9.25M |
July 10, 2025 | 16.45 | 16.36 | 16.36 | 16.7 | 16.33 | 10.8M |
July 09, 2025 | 16.44 | 16.53 | 16.53 | 16.84 | 16.41 | 17.53M |
July 08, 2025 | 16.42 | 16.43 | 16.43 | 16.66 | 16.36 | 17.38M |
July 07, 2025 | 15.74 | 16.6 | 16.6 | 17.18 | 15.66 | 23.97M |