16.53
-0.31(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.73 | 16.53 | 16.53 | 16.73 | 16.48 | 8.55M |
| September 25, 2025 | 16.96 | 16.84 | 16.84 | 17.05 | 16.8 | 7.87M |
| September 24, 2025 | 16.78 | 16.92 | 16.92 | 16.96 | 16.73 | 7.18M |
| September 23, 2025 | 17.03 | 16.77 | 16.77 | 17.15 | 16.44 | 11.44M |
| September 22, 2025 | 17.52 | 17.08 | 17.08 | 17.52 | 16.95 | 6.89M |
| September 19, 2025 | 17.35 | 17.15 | 17.15 | 17.48 | 17.08 | 8.81M |
| September 18, 2025 | 17.88 | 17.36 | 17.36 | 17.98 | 17.22 | 12.77M |
| September 17, 2025 | 17.86 | 17.88 | 17.88 | 17.94 | 17.63 | 7.55M |
| September 16, 2025 | 17.76 | 17.8 | 17.8 | 17.84 | 17.6 | 6.85M |
| September 15, 2025 | 17.99 | 17.76 | 17.76 | 18.08 | 17.67 | 10.23M |
| September 12, 2025 | 18.14 | 18.03 | 18.03 | 18.27 | 17.91 | 9.32M |
| September 11, 2025 | 17.7 | 18.13 | 18.13 | 18.15 | 17.34 | 12.83M |
| September 10, 2025 | 17.88 | 17.75 | 17.75 | 18.04 | 17.73 | 7.76M |
| September 09, 2025 | 18.25 | 17.92 | 17.92 | 18.27 | 17.8 | 11.47M |
| September 08, 2025 | 17.97 | 18.28 | 18.28 | 18.67 | 17.9 | 22.68M |
| September 05, 2025 | 17.58 | 17.95 | 17.95 | 17.98 | 17.36 | 9.71M |
| September 04, 2025 | 17.63 | 17.46 | 17.46 | 17.85 | 17.18 | 11.1M |
| September 03, 2025 | 18.06 | 17.61 | 17.61 | 18.19 | 17.57 | 10.56M |
| September 02, 2025 | 18.4 | 18.05 | 18.05 | 18.49 | 17.82 | 13.4M |
| September 01, 2025 | 18.06 | 18.54 | 18.54 | 18.68 | 18 | 19.32M |
| August 29, 2025 | 18.21 | 18.05 | 18.05 | 18.35 | 17.97 | 13.72M |
| August 28, 2025 | 18.42 | 18.24 | 18.24 | 18.65 | 17.63 | 21.89M |
| August 27, 2025 | 18.97 | 18.42 | 18.42 | 19.09 | 18.37 | 19.44M |
| August 26, 2025 | 19.19 | 19 | 19 | 19.58 | 18.85 | 20.83M |
| August 25, 2025 | 19.05 | 19.18 | 19.18 | 19.5 | 18.95 | 27.22M |
| August 22, 2025 | 19.18 | 19.38 | 19.38 | 19.63 | 18.96 | 20.25M |
| August 21, 2025 | 19.27 | 19.08 | 19.08 | 19.64 | 18.9 | 17.77M |
| August 20, 2025 | 19.3 | 19.3 | 19.3 | 19.74 | 19.1 | 17.37M |
| August 19, 2025 | 19.23 | 19.32 | 19.32 | 19.98 | 19.11 | 24.14M |
| August 18, 2025 | 18.95 | 19.23 | 19.23 | 19.4 | 18.95 | 20.25M |
| August 15, 2025 | 18.58 | 18.94 | 18.94 | 19.03 | 18.5 | 14.76M |
| August 14, 2025 | 19.3 | 18.56 | 18.56 | 19.31 | 18.52 | 20.09M |
| August 13, 2025 | 19.12 | 19.2 | 19.2 | 19.39 | 18.85 | 20.43M |
| August 12, 2025 | 18.86 | 19.11 | 19.11 | 19.36 | 18.71 | 19.75M |
| August 11, 2025 | 18.76 | 18.87 | 18.87 | 18.94 | 18.59 | 12.99M |
| August 08, 2025 | 19.2 | 18.78 | 18.78 | 19.31 | 18.7 | 19.13M |
| August 07, 2025 | 18.61 | 19.29 | 19.29 | 19.48 | 18.61 | 24.72M |
| August 06, 2025 | 18.9 | 18.74 | 18.74 | 18.9 | 18.52 | 17.82M |
| August 05, 2025 | 19.35 | 18.93 | 18.93 | 19.69 | 18.81 | 27.3M |
| August 04, 2025 | 18.48 | 19.3 | 19.3 | 19.6 | 18.48 | 42.26M |
| August 01, 2025 | 17.91 | 18.03 | 18.03 | 18.26 | 17.75 | 15.58M |
| July 31, 2025 | 18.08 | 17.91 | 17.91 | 18.31 | 17.81 | 21.24M |
| July 30, 2025 | 18.16 | 18.12 | 18.12 | 18.55 | 17.93 | 25.89M |
| July 29, 2025 | 18.08 | 18.2 | 18.2 | 18.65 | 17.59 | 33.35M |
| July 28, 2025 | 18.08 | 18.06 | 18.06 | 18.28 | 17.86 | 23.46M |
| July 25, 2025 | 18.1 | 17.98 | 17.98 | 18.55 | 17.89 | 33.22M |
| July 24, 2025 | 17.61 | 18.03 | 18.03 | 18.25 | 17.52 | 50.79M |
| July 23, 2025 | 16 | 18.26 | 18.26 | 19.2 | 15.98 | 76.36M |
| July 22, 2025 | 15.92 | 16 | 16 | 16.08 | 15.87 | 9.71M |
| July 21, 2025 | 15.97 | 15.92 | 15.92 | 15.99 | 15.84 | 7.23M |
| July 18, 2025 | 15.81 | 15.96 | 15.96 | 15.96 | 15.71 | 7.47M |
| July 17, 2025 | 15.56 | 15.79 | 15.79 | 15.8 | 15.55 | 6.84M |
| July 16, 2025 | 15.53 | 15.56 | 15.56 | 15.62 | 15.45 | 6.08M |
| July 15, 2025 | 15.64 | 15.5 | 15.5 | 15.65 | 15.27 | 8.68M |
| July 14, 2025 | 15.67 | 15.61 | 15.61 | 15.69 | 15.55 | 5.3M |
| July 11, 2025 | 15.55 | 15.67 | 15.67 | 15.73 | 15.53 | 7.17M |
| July 10, 2025 | 15.5 | 15.63 | 15.63 | 15.68 | 15.44 | 6.89M |
| July 09, 2025 | 15.54 | 15.5 | 15.5 | 15.72 | 15.45 | 7.87M |
| July 08, 2025 | 15.3 | 15.54 | 15.54 | 15.59 | 15.27 | 7.9M |
| July 07, 2025 | 15.4 | 15.39 | 15.39 | 15.57 | 15.36 | 6.75M |