17.83
-0.11(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.91 | 17.83 | 17.83 | 18.17 | 17.64 | 2.27M |
| September 25, 2025 | 18.16 | 17.94 | 17.94 | 18.36 | 17.86 | 2.25M |
| September 24, 2025 | 17.56 | 18.15 | 18.15 | 18.16 | 17.35 | 3.11M |
| September 23, 2025 | 17.87 | 17.63 | 17.63 | 17.87 | 16.76 | 3.86M |
| September 22, 2025 | 17.87 | 17.87 | 17.87 | 17.89 | 17.49 | 2.87M |
| September 19, 2025 | 17.95 | 17.88 | 17.88 | 18.18 | 17.55 | 3.52M |
| September 18, 2025 | 18.47 | 18.05 | 18.05 | 18.58 | 17.76 | 3.37M |
| September 17, 2025 | 18.27 | 18.35 | 18.35 | 18.7 | 18.14 | 2.9M |
| September 16, 2025 | 17.96 | 18.26 | 18.26 | 18.34 | 17.87 | 3.92M |
| September 15, 2025 | 18.04 | 17.93 | 17.93 | 18.11 | 17.77 | 2.21M |
| September 12, 2025 | 18.3 | 18.04 | 18.04 | 18.35 | 18.03 | 2.54M |
| September 11, 2025 | 18.03 | 18.22 | 18.22 | 18.22 | 17.73 | 2.86M |
| September 10, 2025 | 17.72 | 17.99 | 17.99 | 18.06 | 17.71 | 3.15M |
| September 09, 2025 | 17.87 | 17.71 | 17.71 | 17.95 | 17.57 | 3.08M |
| September 08, 2025 | 17.62 | 17.87 | 17.87 | 17.91 | 17.47 | 4.19M |
| September 05, 2025 | 17.49 | 17.48 | 17.48 | 17.65 | 17.21 | 3.76M |
| September 04, 2025 | 17.14 | 17.37 | 17.37 | 17.65 | 17.14 | 4.96M |
| September 03, 2025 | 17.67 | 17.16 | 17.16 | 17.79 | 17.06 | 3.73M |
| September 02, 2025 | 17.88 | 17.65 | 17.65 | 17.88 | 17.25 | 5.38M |
| September 01, 2025 | 17.5 | 17.68 | 17.68 | 17.93 | 17.14 | 8.54M |
| August 29, 2025 | 17.63 | 17.12 | 17.12 | 17.75 | 17.1 | 9.09M |
| August 28, 2025 | 18.43 | 17.82 | 17.82 | 18.8 | 16.79 | 17.96M |
| August 27, 2025 | 20.41 | 19.68 | 19.68 | 20.85 | 19.65 | 5.22M |
| August 26, 2025 | 19.91 | 20.47 | 20.47 | 20.98 | 19.72 | 5.59M |
| August 25, 2025 | 19.9 | 19.89 | 19.89 | 20.24 | 19.78 | 3.47M |
| August 22, 2025 | 20.27 | 19.98 | 19.98 | 20.27 | 19.95 | 3.03M |
| August 21, 2025 | 20.41 | 20.17 | 20.17 | 20.48 | 20.09 | 3.49M |
| August 20, 2025 | 20.4 | 20.46 | 20.46 | 20.5 | 19.9 | 5.29M |
| August 19, 2025 | 20.63 | 20.47 | 20.47 | 21.21 | 20.42 | 9.19M |
| August 18, 2025 | 20 | 20.24 | 20.24 | 20.42 | 19.93 | 4.42M |
| August 15, 2025 | 19.49 | 19.9 | 19.9 | 20.22 | 19.49 | 4.97M |
| August 14, 2025 | 20.28 | 19.41 | 19.41 | 20.32 | 19.4 | 3.55M |
| August 13, 2025 | 20.18 | 20.19 | 20.19 | 20.51 | 19.91 | 4.42M |
| August 12, 2025 | 20.35 | 20.13 | 20.13 | 20.4 | 19.9 | 3.88M |
| August 11, 2025 | 20.4 | 20.24 | 20.24 | 20.4 | 20 | 4.52M |
| August 08, 2025 | 19.69 | 20.19 | 20.19 | 20.6 | 19.45 | 5.7M |
| August 07, 2025 | 19.88 | 19.59 | 19.59 | 19.94 | 19.5 | 3.22M |
| August 06, 2025 | 19.59 | 19.82 | 19.82 | 19.84 | 19.54 | 3.59M |
| August 05, 2025 | 19.46 | 19.59 | 19.59 | 19.7 | 19.37 | 3.85M |
| August 04, 2025 | 18.9 | 19.29 | 19.29 | 19.34 | 18.74 | 3.87M |
| August 01, 2025 | 18.55 | 18.93 | 18.93 | 19.12 | 18.45 | 3.61M |
| July 31, 2025 | 18.72 | 18.51 | 18.51 | 18.99 | 18.41 | 4.3M |
| July 30, 2025 | 18.99 | 18.73 | 18.73 | 19.05 | 18.55 | 4.7M |
| July 29, 2025 | 19.3 | 19 | 19 | 19.34 | 18.86 | 3.9M |
| July 28, 2025 | 19.19 | 19.12 | 19.12 | 19.4 | 19.01 | 6.24M |
| July 25, 2025 | 19.93 | 19.26 | 19.26 | 19.99 | 19.23 | 9.95M |
| July 24, 2025 | 19.89 | 20.33 | 20.33 | 20.5 | 19.21 | 16.12M |
| July 23, 2025 | 18.97 | 19.55 | 19.55 | 20.45 | 18.45 | 12.23M |
| July 22, 2025 | 18.98 | 18.85 | 18.85 | 19.18 | 18.71 | 2.51M |
| July 21, 2025 | 18.7 | 18.97 | 18.97 | 18.99 | 18.51 | 2.45M |
| July 18, 2025 | 18.61 | 18.58 | 18.58 | 18.73 | 18.44 | 1.71M |
| July 17, 2025 | 18.72 | 18.55 | 18.55 | 18.83 | 18.47 | 2.01M |
| July 16, 2025 | 18.59 | 18.61 | 18.61 | 18.79 | 18.51 | 1.69M |
| July 15, 2025 | 18.67 | 18.58 | 18.58 | 18.85 | 18.11 | 1.78M |
| July 14, 2025 | 18.75 | 18.74 | 18.74 | 18.8 | 18.53 | 1.87M |
| July 11, 2025 | 18.68 | 18.6 | 18.6 | 18.99 | 18.4 | 1.79M |
| July 10, 2025 | 18.69 | 18.64 | 18.64 | 18.79 | 18.41 | 1.69M |
| July 09, 2025 | 18.73 | 18.7 | 18.7 | 18.84 | 18.61 | 1.75M |
| July 08, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.54 | 1.73M |
| July 07, 2025 | 18.38 | 18.7 | 18.7 | 18.7 | 18.2 | 2.09M |