16.84
-0.46(-2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.21 | 16.84 | 16.84 | 17.35 | 16.74 | 11M |
| September 25, 2025 | 16.93 | 17.3 | 17.3 | 17.72 | 16.8 | 21.5M |
| September 24, 2025 | 15.98 | 17 | 17 | 17.18 | 15.89 | 23.06M |
| September 23, 2025 | 16 | 16.06 | 16.06 | 16.34 | 15.42 | 10.82M |
| September 22, 2025 | 16.11 | 15.95 | 15.95 | 16.16 | 15.87 | 7.27M |
| September 19, 2025 | 16.11 | 16.08 | 16.08 | 16.27 | 16.03 | 7.27M |
| September 18, 2025 | 16.48 | 16.09 | 16.09 | 16.49 | 15.97 | 13M |
| September 17, 2025 | 16.01 | 16.39 | 16.39 | 16.6 | 15.93 | 14.4M |
| September 16, 2025 | 15.88 | 16 | 16 | 16.03 | 15.66 | 9.19M |
| September 15, 2025 | 16.18 | 15.87 | 15.87 | 16.29 | 15.85 | 10.91M |
| September 12, 2025 | 16.48 | 16.12 | 16.12 | 16.5 | 15.98 | 14.02M |
| September 11, 2025 | 16.12 | 16.45 | 16.45 | 16.47 | 15.9 | 12.33M |
| September 10, 2025 | 16.67 | 16.12 | 16.12 | 16.8 | 16.06 | 13.9M |
| September 09, 2025 | 17.78 | 16.68 | 16.68 | 17.78 | 16.65 | 22.85M |
| September 08, 2025 | 17.82 | 18.38 | 18.38 | 18.4 | 17.6 | 15.77M |
| September 05, 2025 | 17.52 | 18.01 | 18.01 | 18.13 | 17.3 | 14.46M |
| September 04, 2025 | 17.45 | 17.66 | 17.66 | 17.85 | 17 | 16.49M |
| September 03, 2025 | 17.81 | 17.52 | 17.52 | 17.96 | 17.09 | 14M |
| September 02, 2025 | 18.25 | 17.39 | 17.39 | 18.3 | 17.01 | 19.27M |
| September 01, 2025 | 18.8 | 18.27 | 18.27 | 19.06 | 18.05 | 21.37M |
| August 29, 2025 | 19.15 | 18.55 | 18.55 | 19.15 | 18.41 | 23.58M |
| August 28, 2025 | 17.5 | 19.25 | 19.25 | 19.49 | 17.21 | 42.09M |
| August 27, 2025 | 18.78 | 17.61 | 17.61 | 18.78 | 17.6 | 32.81M |
| August 26, 2025 | 18.18 | 18.96 | 18.96 | 19.18 | 18.02 | 35M |
| August 25, 2025 | 18.26 | 18.58 | 18.58 | 18.66 | 17.82 | 38.64M |
| August 22, 2025 | 16.69 | 17.98 | 17.98 | 18.77 | 16.6 | 41.38M |
| August 21, 2025 | 16.99 | 16.61 | 16.61 | 17.01 | 16.51 | 10.09M |
| August 20, 2025 | 16.8 | 16.98 | 16.98 | 16.99 | 16.52 | 10.92M |
| August 19, 2025 | 16.86 | 16.9 | 16.9 | 17.05 | 16.61 | 12.48M |
| August 18, 2025 | 16.49 | 16.92 | 16.92 | 16.95 | 16.44 | 15.84M |
| August 15, 2025 | 15.83 | 16.36 | 16.36 | 16.41 | 15.83 | 11.09M |
| August 14, 2025 | 16.64 | 15.92 | 15.92 | 16.64 | 15.9 | 16.44M |
| August 13, 2025 | 16.76 | 16.63 | 16.63 | 16.91 | 16.51 | 12.07M |
| August 12, 2025 | 16.64 | 16.92 | 16.92 | 17.09 | 16.33 | 16.83M |
| August 11, 2025 | 16.64 | 16.58 | 16.58 | 16.79 | 16.43 | 11.75M |
| August 08, 2025 | 17.16 | 16.64 | 16.64 | 17.56 | 16.6 | 20.63M |
| August 07, 2025 | 16.6 | 16.88 | 16.88 | 16.96 | 16.37 | 20.68M |
| August 06, 2025 | 16.65 | 16.71 | 16.71 | 16.97 | 16.45 | 18.41M |
| August 05, 2025 | 16.05 | 16.55 | 16.55 | 16.55 | 15.99 | 15.21M |
| August 04, 2025 | 15.9 | 16.08 | 16.08 | 16.08 | 15.81 | 7.08M |
| August 01, 2025 | 16.03 | 15.94 | 15.94 | 16.2 | 15.87 | 8.27M |
| July 31, 2025 | 16.25 | 16.13 | 16.13 | 16.41 | 16.01 | 12.99M |
| July 30, 2025 | 16.45 | 16.25 | 16.25 | 16.53 | 16.03 | 14.05M |
| July 29, 2025 | 16.15 | 16.49 | 16.49 | 16.55 | 16.02 | 20.71M |
| July 28, 2025 | 15.67 | 16.24 | 16.24 | 16.53 | 15.62 | 21.19M |
| July 25, 2025 | 15.48 | 15.71 | 15.71 | 15.73 | 15.41 | 9.48M |
| July 24, 2025 | 15.2 | 15.53 | 15.53 | 15.56 | 15.17 | 10.42M |
| July 23, 2025 | 15.21 | 15.12 | 15.12 | 15.45 | 15.07 | 8.17M |
| July 22, 2025 | 15.26 | 15.29 | 15.29 | 15.36 | 15.16 | 7.76M |
| July 21, 2025 | 15.18 | 15.35 | 15.35 | 15.36 | 15.12 | 6.6M |
| July 18, 2025 | 15.8 | 15.25 | 15.25 | 15.85 | 15.17 | 15.67M |
| July 17, 2025 | 15.8 | 15.8 | 15.8 | 15.89 | 15.61 | 9.66M |
| July 16, 2025 | 15.69 | 15.81 | 15.81 | 15.9 | 15.58 | 11.81M |
| July 15, 2025 | 15.37 | 15.95 | 15.95 | 16.18 | 15.35 | 20.74M |
| July 14, 2025 | 15.37 | 15.52 | 15.52 | 15.69 | 15.25 | 12.8M |
| July 11, 2025 | 15.24 | 15.26 | 15.26 | 15.39 | 15.03 | 8.78M |
| July 10, 2025 | 15.15 | 15.21 | 15.21 | 15.28 | 15.03 | 7.1M |
| July 09, 2025 | 15.38 | 15.16 | 15.16 | 15.41 | 15.12 | 10.89M |
| July 08, 2025 | 15.42 | 15.35 | 15.35 | 15.49 | 15.23 | 10.77M |
| July 07, 2025 | 15.27 | 15.3 | 15.3 | 15.45 | 15.19 | 9.05M |