17.83
-0.45(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.18 | 17.83 | 17.83 | 18.65 | 17.75 | 10.96M |
| October 16, 2025 | 18.31 | 18.28 | 18.28 | 18.85 | 18.01 | 9.59M |
| October 15, 2025 | 17.87 | 18.57 | 18.57 | 18.97 | 17.75 | 15.44M |
| October 14, 2025 | 17.35 | 17.82 | 17.82 | 19.19 | 17.3 | 18.34M |
| October 13, 2025 | 16.25 | 16.85 | 16.85 | 17.4 | 15.89 | 10.64M |
| October 10, 2025 | 17.27 | 17.11 | 17.11 | 17.39 | 16.85 | 7.61M |
| October 09, 2025 | 17.45 | 17.27 | 17.27 | 17.85 | 17.1 | 9.35M |
| September 30, 2025 | 17.72 | 17.35 | 17.35 | 17.77 | 17.2 | 13.7M |
| September 29, 2025 | 15.68 | 17.66 | 17.66 | 18 | 15.68 | 24.15M |
| September 26, 2025 | 15.78 | 15.68 | 15.68 | 16.03 | 15.58 | 4.62M |
| September 25, 2025 | 16.15 | 15.78 | 15.78 | 16.26 | 15.7 | 6.18M |
| September 24, 2025 | 16.43 | 16.16 | 16.16 | 16.47 | 16.03 | 5.15M |
| September 23, 2025 | 16.69 | 16.35 | 16.35 | 16.69 | 15.94 | 7.56M |
| September 22, 2025 | 16.31 | 16.6 | 16.6 | 16.78 | 16.3 | 6.75M |
| September 19, 2025 | 16.7 | 16.31 | 16.31 | 16.93 | 16.12 | 9.2M |
| September 18, 2025 | 16.97 | 16.8 | 16.8 | 17.56 | 16.6 | 12.36M |
| September 17, 2025 | 16.98 | 17.07 | 17.07 | 17.15 | 16.87 | 7.53M |
| September 16, 2025 | 16.56 | 17.01 | 17.01 | 17.15 | 16.4 | 10.95M |
| September 15, 2025 | 16.76 | 16.61 | 16.61 | 16.99 | 16.53 | 9.81M |
| September 12, 2025 | 16.3 | 16.91 | 16.91 | 17.4 | 16.27 | 16.56M |
| September 11, 2025 | 16.41 | 16.41 | 16.41 | 16.48 | 16.02 | 6.58M |
| September 10, 2025 | 16.36 | 16.46 | 16.46 | 16.63 | 16.25 | 5.79M |
| September 09, 2025 | 16.48 | 16.42 | 16.42 | 16.79 | 16.23 | 6.23M |
| September 08, 2025 | 15.93 | 16.55 | 16.55 | 16.55 | 15.85 | 9.76M |
| September 05, 2025 | 15.61 | 15.97 | 15.97 | 16 | 15.55 | 6.85M |
| September 04, 2025 | 15.7 | 15.61 | 15.61 | 15.98 | 15.28 | 6.62M |
| September 03, 2025 | 16.25 | 15.78 | 15.78 | 16.29 | 15.57 | 9.73M |
| September 02, 2025 | 16.47 | 16.3 | 16.3 | 16.5 | 15.72 | 13.32M |
| September 01, 2025 | 16.13 | 16.63 | 16.63 | 17.11 | 15.95 | 17.37M |
| August 29, 2025 | 15.97 | 16.24 | 16.24 | 16.38 | 15.56 | 13.36M |
| August 28, 2025 | 15.49 | 15.83 | 15.83 | 16.39 | 15.27 | 13.36M |
| August 27, 2025 | 15.95 | 15.53 | 15.53 | 16.28 | 15.53 | 11.35M |
| August 26, 2025 | 16.2 | 15.96 | 15.96 | 16.37 | 15.8 | 12.36M |
| August 25, 2025 | 15.56 | 15.76 | 15.76 | 15.9 | 15.47 | 6.71M |
| August 22, 2025 | 15.61 | 15.58 | 15.58 | 15.62 | 15.36 | 5.11M |
| August 21, 2025 | 15.65 | 15.59 | 15.59 | 15.87 | 15.45 | 5.13M |
| August 20, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.35 | 4.04M |
| August 19, 2025 | 15.54 | 15.56 | 15.56 | 15.64 | 15.21 | 5.7M |
| August 18, 2025 | 15.28 | 15.45 | 15.45 | 15.52 | 15.21 | 5.16M |
| August 15, 2025 | 14.84 | 15.19 | 15.19 | 15.33 | 14.84 | 5.8M |
| August 14, 2025 | 15.75 | 14.89 | 14.89 | 15.78 | 14.8 | 9.69M |
| August 13, 2025 | 15.64 | 15.74 | 15.74 | 15.8 | 15.55 | 5.14M |
| August 12, 2025 | 15.78 | 15.66 | 15.66 | 15.87 | 15.55 | 4.46M |
| August 11, 2025 | 15.45 | 15.85 | 15.85 | 16.08 | 15.44 | 8.91M |
| August 08, 2025 | 15.51 | 15.4 | 15.4 | 15.58 | 15.29 | 3.69M |
| August 07, 2025 | 15.68 | 15.52 | 15.52 | 15.68 | 15.43 | 3.9M |
| August 06, 2025 | 15.61 | 15.62 | 15.62 | 15.75 | 15.49 | 5.27M |
| August 05, 2025 | 15.27 | 15.6 | 15.6 | 15.82 | 15.27 | 8.11M |
| August 04, 2025 | 14.92 | 15.25 | 15.25 | 15.26 | 14.81 | 6.53M |
| August 01, 2025 | 14.73 | 14.95 | 14.95 | 15.01 | 14.67 | 4.44M |
| July 31, 2025 | 14.9 | 14.73 | 14.73 | 15.12 | 14.67 | 4.26M |
| July 30, 2025 | 15.33 | 15.03 | 15.03 | 15.33 | 14.82 | 5.05M |
| July 29, 2025 | 15.45 | 15.3 | 15.3 | 15.65 | 15.19 | 6.31M |
| July 28, 2025 | 15.24 | 15.41 | 15.41 | 15.6 | 15.24 | 5.29M |
| July 25, 2025 | 15 | 15.25 | 15.25 | 15.29 | 14.91 | 4.34M |
| July 24, 2025 | 14.92 | 15 | 15 | 15.13 | 14.9 | 3.16M |
| July 23, 2025 | 15.15 | 14.9 | 14.9 | 15.3 | 14.85 | 3.92M |
| July 22, 2025 | 15.38 | 15.17 | 15.17 | 15.59 | 15.12 | 5.62M |
| July 21, 2025 | 15.26 | 15.31 | 15.31 | 15.56 | 15.19 | 5.52M |
| July 18, 2025 | 15.18 | 15.25 | 15.25 | 15.36 | 14.95 | 4.71M |