19.29
-0.81(-4.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.11 | 20.1 | 20.1 | 20.1 | 16.8 | 26.83M |
| October 16, 2025 | 17 | 16.73 | 16.73 | 17 | 16.57 | 8.62M |
| October 15, 2025 | 16.52 | 16.89 | 16.89 | 16.92 | 16.32 | 6.13M |
| October 14, 2025 | 16.86 | 16.58 | 16.58 | 17.01 | 16.45 | 6.86M |
| October 13, 2025 | 15.75 | 16.63 | 16.63 | 16.75 | 15.31 | 9.54M |
| October 10, 2025 | 17 | 16.49 | 16.49 | 17 | 16.33 | 8.75M |
| October 09, 2025 | 16.86 | 17.06 | 17.06 | 17.31 | 16.63 | 10.23M |
| September 30, 2025 | 16.72 | 16.74 | 16.74 | 16.95 | 16.61 | 8M |
| September 29, 2025 | 16.24 | 16.75 | 16.75 | 16.86 | 16.1 | 8.07M |
| September 26, 2025 | 16.38 | 16.32 | 16.32 | 16.71 | 16.27 | 7.32M |
| September 25, 2025 | 15.93 | 16.44 | 16.44 | 16.95 | 15.93 | 8.6M |
| September 24, 2025 | 16.19 | 16.64 | 16.64 | 16.9 | 15.92 | 11.47M |
| September 23, 2025 | 16.04 | 16.31 | 16.31 | 16.34 | 15.6 | 8.66M |
| September 22, 2025 | 15.85 | 16.21 | 16.21 | 16.22 | 15.85 | 7.1M |
| September 19, 2025 | 15.93 | 15.88 | 15.88 | 16.25 | 15.81 | 7.19M |
| September 18, 2025 | 16.37 | 15.99 | 15.99 | 16.45 | 15.7 | 12.68M |
| September 17, 2025 | 16.25 | 16.47 | 16.47 | 16.78 | 16.18 | 10.69M |
| September 16, 2025 | 16.33 | 16.36 | 16.36 | 16.51 | 16 | 8.84M |
| September 15, 2025 | 16.31 | 16.37 | 16.37 | 16.54 | 16.15 | 9.33M |
| September 12, 2025 | 16.96 | 16.51 | 16.51 | 16.99 | 16.3 | 15.68M |
| September 11, 2025 | 17.15 | 16.96 | 16.96 | 17.15 | 16.51 | 18.58M |
| September 10, 2025 | 16.12 | 17.15 | 17.15 | 17.54 | 16 | 26.98M |
| September 09, 2025 | 16.36 | 16.17 | 16.17 | 16.5 | 15.91 | 17.25M |
| September 08, 2025 | 15.76 | 16.53 | 16.53 | 16.97 | 15.62 | 28.08M |
| September 05, 2025 | 15.99 | 15.85 | 15.85 | 16.38 | 15.46 | 26.66M |
| September 04, 2025 | 15.42 | 14.84 | 14.84 | 15.55 | 14.55 | 20.28M |
| September 03, 2025 | 16.33 | 15.19 | 15.19 | 16.44 | 15.02 | 25.81M |
| September 02, 2025 | 17.22 | 16.59 | 16.59 | 17.43 | 16.18 | 37.58M |
| September 01, 2025 | 15.68 | 18.05 | 18.05 | 18.05 | 15.22 | 47.3M |
| August 29, 2025 | 15.82 | 15.78 | 15.78 | 17.24 | 15.62 | 52.23M |
| August 28, 2025 | 14.01 | 14.7 | 14.7 | 14.7 | 14.01 | 25.81M |
| August 27, 2025 | 12.64 | 12.25 | 12.25 | 12.69 | 12.14 | 6.15M |
| August 26, 2025 | 12.4 | 12.61 | 12.61 | 12.66 | 12.34 | 4.27M |
| August 25, 2025 | 12.49 | 12.43 | 12.43 | 12.59 | 12.31 | 4.53M |
| August 22, 2025 | 12.42 | 12.38 | 12.38 | 12.48 | 12.21 | 3.42M |
| August 21, 2025 | 12.52 | 12.42 | 12.42 | 12.56 | 12.32 | 4.33M |
| August 20, 2025 | 12.26 | 12.51 | 12.51 | 12.53 | 12.07 | 4.78M |
| August 19, 2025 | 12.18 | 12.26 | 12.26 | 12.26 | 12.06 | 4.33M |
| August 18, 2025 | 12.15 | 12.15 | 12.15 | 12.22 | 12.07 | 4.63M |
| August 15, 2025 | 11.89 | 12.06 | 12.06 | 12.09 | 11.83 | 4.15M |
| August 14, 2025 | 12.18 | 11.82 | 11.82 | 12.2 | 11.8 | 5.3M |
| August 13, 2025 | 12.22 | 12.17 | 12.17 | 12.27 | 12.12 | 3.53M |
| August 12, 2025 | 12.33 | 12.22 | 12.22 | 12.34 | 12.13 | 2.59M |
| August 11, 2025 | 12.01 | 12.3 | 12.3 | 12.3 | 12.01 | 3.67M |
| August 08, 2025 | 12.07 | 12.03 | 12.03 | 12.09 | 11.91 | 3.24M |
| August 07, 2025 | 12.14 | 12.08 | 12.08 | 12.25 | 12.03 | 4.95M |
| August 06, 2025 | 12.05 | 12.18 | 12.18 | 12.18 | 12.05 | 3.29M |
| August 05, 2025 | 12.02 | 12.11 | 12.11 | 12.13 | 11.95 | 4.63M |
| August 04, 2025 | 11.87 | 11.97 | 11.97 | 11.98 | 11.8 | 3.42M |
| August 01, 2025 | 11.71 | 11.87 | 11.87 | 11.92 | 11.6 | 3.82M |
| July 31, 2025 | 11.86 | 11.7 | 11.7 | 12 | 11.64 | 3.56M |
| July 30, 2025 | 11.98 | 11.86 | 11.86 | 12.03 | 11.78 | 3.61M |
| July 29, 2025 | 12.04 | 12.01 | 12.01 | 12.12 | 11.91 | 3.9M |
| July 28, 2025 | 11.9 | 12.02 | 12.02 | 12.06 | 11.89 | 3.96M |
| July 25, 2025 | 11.77 | 11.92 | 11.92 | 11.93 | 11.76 | 3.08M |
| July 24, 2025 | 11.69 | 11.79 | 11.79 | 11.89 | 11.69 | 3.29M |
| July 23, 2025 | 11.85 | 11.7 | 11.7 | 11.87 | 11.68 | 3.81M |
| July 22, 2025 | 11.9 | 11.9 | 11.9 | 12.09 | 11.8 | 3.71M |
| July 21, 2025 | 11.86 | 11.99 | 11.99 | 12.02 | 11.79 | 4.01M |
| July 18, 2025 | 11.85 | 11.86 | 11.86 | 11.93 | 11.75 | 3.3M |