16.55
-0.65(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.09 | 16.55 | 16.55 | 17.22 | 16.45 | 25.07M |
| September 25, 2025 | 18.1 | 17.2 | 17.2 | 18.1 | 17.09 | 28.65M |
| September 24, 2025 | 17.86 | 17.96 | 17.96 | 18.08 | 17.48 | 22.62M |
| September 23, 2025 | 18 | 17.94 | 17.94 | 18.86 | 17.42 | 35.45M |
| September 22, 2025 | 18.05 | 18.01 | 18.01 | 18.44 | 17.5 | 34.69M |
| September 19, 2025 | 18.01 | 18.24 | 18.24 | 18.5 | 17.68 | 44.92M |
| September 18, 2025 | 17.21 | 18.58 | 18.58 | 19.96 | 17.21 | 69.18M |
| September 17, 2025 | 17.76 | 18.29 | 18.29 | 18.44 | 17.6 | 49.76M |
| September 16, 2025 | 15.69 | 17.79 | 17.79 | 18.34 | 15.5 | 71.75M |
| September 15, 2025 | 15.72 | 15.68 | 15.68 | 16.35 | 15.46 | 30.45M |
| September 12, 2025 | 17.21 | 15.9 | 15.9 | 17.46 | 15.9 | 49.13M |
| September 11, 2025 | 18.5 | 17.38 | 17.38 | 18.86 | 16.32 | 62.53M |
| September 10, 2025 | 16.01 | 16.93 | 16.93 | 17.48 | 15.88 | 60.34M |
| September 09, 2025 | 16 | 16.23 | 16.23 | 16.48 | 15.79 | 43.09M |
| September 08, 2025 | 15.11 | 16.22 | 16.22 | 16.3 | 15.11 | 53.84M |
| September 05, 2025 | 15.05 | 15.03 | 15.03 | 15.43 | 14.31 | 32.11M |
| September 04, 2025 | 14.23 | 14.86 | 14.86 | 15.73 | 14.1 | 43.37M |
| September 03, 2025 | 14.31 | 14.14 | 14.14 | 14.54 | 13.85 | 13.8M |
| September 02, 2025 | 14.41 | 14.4 | 14.4 | 14.64 | 13.84 | 16.77M |
| September 01, 2025 | 14.6 | 14.53 | 14.53 | 14.64 | 14.2 | 15.38M |
| August 29, 2025 | 14.95 | 14.58 | 14.58 | 14.95 | 14.25 | 17.24M |
| August 28, 2025 | 14.5 | 14.28 | 14.28 | 14.59 | 13.71 | 19.24M |
| August 27, 2025 | 15.08 | 14.54 | 14.54 | 15.2 | 14.54 | 16.39M |
| August 26, 2025 | 15.26 | 15.08 | 15.08 | 15.3 | 15.03 | 16.22M |
| August 25, 2025 | 15.58 | 15.39 | 15.39 | 15.65 | 15.1 | 21.76M |
| August 22, 2025 | 15.13 | 15.28 | 15.28 | 15.47 | 14.95 | 16.23M |
| August 21, 2025 | 15.29 | 15.21 | 15.21 | 15.97 | 15 | 19.49M |
| August 20, 2025 | 15.28 | 15.21 | 15.21 | 15.28 | 15.01 | 10.83M |
| August 19, 2025 | 15.16 | 15.29 | 15.29 | 15.54 | 14.95 | 15.74M |
| August 18, 2025 | 15.05 | 15.19 | 15.19 | 15.45 | 14.92 | 19.06M |
| August 15, 2025 | 14.49 | 15.04 | 15.04 | 15.08 | 14.46 | 17.97M |
| August 14, 2025 | 14.79 | 14.52 | 14.52 | 15.05 | 14.48 | 17.6M |
| August 13, 2025 | 14.75 | 14.78 | 14.78 | 14.98 | 14.65 | 14.67M |
| August 12, 2025 | 14.94 | 14.8 | 14.8 | 14.94 | 14.51 | 14.83M |
| August 11, 2025 | 14.9 | 14.93 | 14.93 | 15.11 | 14.86 | 16.39M |
| August 08, 2025 | 15.54 | 14.91 | 14.91 | 15.54 | 14.81 | 21.7M |
| August 07, 2025 | 15.94 | 15.56 | 15.56 | 16.08 | 15.34 | 19.96M |
| August 06, 2025 | 15.78 | 15.94 | 15.94 | 16.2 | 15.76 | 15.65M |
| August 05, 2025 | 15.82 | 15.8 | 15.8 | 16.04 | 15.67 | 10.18M |
| August 04, 2025 | 15.65 | 15.73 | 15.73 | 15.75 | 15.41 | 8.26M |
| August 01, 2025 | 15.67 | 15.76 | 15.76 | 15.91 | 15.57 | 11.05M |
| July 31, 2025 | 16 | 15.76 | 15.76 | 16.27 | 15.68 | 12.01M |
| July 30, 2025 | 16.6 | 15.9 | 15.9 | 16.6 | 15.82 | 21.26M |
| July 29, 2025 | 16.8 | 16.62 | 16.62 | 16.8 | 16.39 | 13.17M |
| July 28, 2025 | 17.3 | 16.65 | 16.65 | 17.35 | 16.57 | 22.59M |
| July 25, 2025 | 16.65 | 16.99 | 16.99 | 17.12 | 16.54 | 24.39M |
| July 24, 2025 | 16.92 | 16.65 | 16.65 | 17.35 | 16.36 | 17.05M |
| July 23, 2025 | 16.9 | 16.8 | 16.8 | 17 | 16.5 | 23.93M |
| July 22, 2025 | 17.09 | 17.04 | 17.04 | 17.29 | 16.83 | 24.47M |
| July 21, 2025 | 16.31 | 17.21 | 17.21 | 17.38 | 16.26 | 36.38M |
| July 18, 2025 | 16.83 | 16.22 | 16.22 | 16.92 | 16.19 | 24.64M |
| July 17, 2025 | 15.97 | 16.93 | 16.93 | 17 | 15.97 | 39.73M |
| July 16, 2025 | 15.85 | 15.98 | 15.98 | 16.47 | 15.73 | 22.91M |
| July 15, 2025 | 16 | 15.92 | 15.92 | 16.24 | 15.8 | 17.6M |
| July 14, 2025 | 15.71 | 15.99 | 15.99 | 16.1 | 15.55 | 29.28M |
| July 11, 2025 | 15.02 | 15.65 | 15.65 | 15.86 | 15.01 | 27.8M |
| July 10, 2025 | 15.24 | 15.09 | 15.09 | 15.25 | 14.89 | 11.56M |
| July 09, 2025 | 15.16 | 15.13 | 15.13 | 15.4 | 15.01 | 19.28M |
| July 08, 2025 | 15.42 | 15 | 15 | 15.42 | 14.9 | 14.62M |
| July 07, 2025 | 14.66 | 15.2 | 15.2 | 15.25 | 14.46 | 15.44M |