16.66
+0.02(+0.12%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.73 | 16.66 | 16.66 | 17 | 16.38 | 2.77M |
September 25, 2025 | 16.8 | 16.64 | 16.64 | 17.42 | 16.56 | 4.14M |
September 24, 2025 | 16.61 | 16.75 | 16.75 | 16.8 | 16.48 | 2.45M |
September 23, 2025 | 16.75 | 16.63 | 16.63 | 16.8 | 16.26 | 2.97M |
September 22, 2025 | 16.87 | 16.75 | 16.75 | 17.03 | 16.63 | 2.67M |
September 19, 2025 | 18.1 | 17 | 17 | 18.1 | 16.9 | 3.73M |
September 18, 2025 | 17.9 | 17.22 | 17.22 | 17.9 | 17.03 | 4.95M |
September 17, 2025 | 17.78 | 17.79 | 17.79 | 18.05 | 17.61 | 5.01M |
September 16, 2025 | 17.8 | 17.77 | 17.77 | 17.87 | 17.5 | 3.84M |
September 15, 2025 | 17.63 | 17.78 | 17.78 | 17.84 | 17.42 | 3.61M |
September 12, 2025 | 18.1 | 17.68 | 17.68 | 18.13 | 17.48 | 4.67M |
September 11, 2025 | 18.37 | 18.04 | 18.04 | 18.37 | 17.8 | 5.98M |
September 10, 2025 | 18.37 | 18.45 | 18.45 | 18.5 | 17.82 | 6.88M |
September 09, 2025 | 18.27 | 18.16 | 18.16 | 18.6 | 17.9 | 7.7M |
September 08, 2025 | 16.47 | 18.27 | 18.27 | 18.54 | 16.3 | 13.36M |
September 05, 2025 | 16.35 | 16.33 | 16.33 | 16.52 | 15.92 | 3.68M |
September 04, 2025 | 16.05 | 16.29 | 16.29 | 16.61 | 15.85 | 4.92M |
September 03, 2025 | 16.8 | 15.89 | 15.89 | 16.8 | 15.8 | 4.79M |
September 02, 2025 | 17.07 | 16.76 | 16.76 | 17.35 | 16.42 | 4.97M |
September 01, 2025 | 16.71 | 17.09 | 17.09 | 17.4 | 16.71 | 4.87M |
August 29, 2025 | 17.38 | 16.72 | 16.72 | 17.38 | 16.59 | 4.98M |
August 28, 2025 | 17.66 | 17.1 | 17.1 | 17.93 | 16.49 | 8.04M |
August 27, 2025 | 18.44 | 17.66 | 17.66 | 18.74 | 17.66 | 8.22M |
August 26, 2025 | 19.18 | 18.64 | 18.64 | 19.25 | 18.38 | 11.75M |
August 25, 2025 | 18.55 | 19.44 | 19.44 | 19.85 | 18.01 | 15.45M |
August 22, 2025 | 18.5 | 18.72 | 18.72 | 19.96 | 18.18 | 14.27M |
August 21, 2025 | 18.39 | 18.99 | 18.99 | 19.79 | 18.39 | 18.67M |
August 20, 2025 | 18 | 18.38 | 18.38 | 18.46 | 17.48 | 11.82M |
August 19, 2025 | 17.17 | 18.22 | 18.22 | 18.98 | 17.17 | 17.8M |
August 18, 2025 | 17.06 | 17.11 | 17.11 | 17.25 | 16.82 | 7.94M |
August 15, 2025 | 17.09 | 17.03 | 17.03 | 17.19 | 16.68 | 7.11M |
August 14, 2025 | 16.7 | 17.14 | 17.14 | 17.44 | 16.63 | 10.73M |
August 13, 2025 | 16.86 | 16.6 | 16.6 | 16.98 | 16.58 | 5.95M |
August 12, 2025 | 17.4 | 16.81 | 16.81 | 17.41 | 16.72 | 8.51M |
August 11, 2025 | 16.9 | 17.38 | 17.38 | 17.84 | 16.63 | 12.68M |
August 08, 2025 | 16.6 | 16.88 | 16.88 | 17.18 | 16.48 | 10.34M |
August 07, 2025 | 16.79 | 16.51 | 16.51 | 16.79 | 16.44 | 5.47M |
August 06, 2025 | 16.86 | 16.79 | 16.79 | 17.07 | 16.73 | 5.91M |
August 05, 2025 | 16.79 | 16.88 | 16.88 | 16.95 | 16.61 | 7.44M |
August 04, 2025 | 16.35 | 16.9 | 16.9 | 17.08 | 16.15 | 10.82M |
August 01, 2025 | 16.35 | 16.31 | 16.31 | 16.48 | 16.28 | 3.24M |
July 31, 2025 | 16.65 | 16.33 | 16.33 | 16.69 | 16.21 | 4.8M |
July 30, 2025 | 16.66 | 16.62 | 16.62 | 16.76 | 16.39 | 5.63M |
July 29, 2025 | 16.88 | 16.72 | 16.72 | 16.88 | 16.46 | 5.72M |
July 28, 2025 | 16.6 | 16.86 | 16.86 | 16.87 | 16.58 | 5.4M |
July 25, 2025 | 16.98 | 16.6 | 16.6 | 16.98 | 16.56 | 6.1M |
July 24, 2025 | 16.88 | 16.79 | 16.79 | 17.08 | 16.7 | 7.75M |
July 23, 2025 | 17.17 | 16.96 | 16.96 | 17.2 | 16.76 | 8.37M |
July 22, 2025 | 18.23 | 17.29 | 17.29 | 18.29 | 17.15 | 15.17M |
July 21, 2025 | 17.82 | 18.33 | 18.33 | 18.72 | 17.57 | 13.92M |
July 18, 2025 | 18.57 | 17.75 | 17.75 | 19.09 | 17.44 | 16.41M |
July 17, 2025 | 18.3 | 18.49 | 18.49 | 18.99 | 18.1 | 20.15M |
July 16, 2025 | 18.1 | 17.94 | 17.94 | 18.13 | 17.78 | 9.77M |
July 15, 2025 | 18.88 | 18.11 | 18.11 | 18.89 | 17.9 | 14.88M |
July 14, 2025 | 19.41 | 18.99 | 18.99 | 19.63 | 18.58 | 16.36M |
July 11, 2025 | 20 | 19.5 | 19.5 | 20.1 | 18.88 | 20.22M |
July 10, 2025 | 21.39 | 20.15 | 20.15 | 21.51 | 20.1 | 25.32M |
July 09, 2025 | 21.11 | 22.01 | 22.01 | 24.2 | 21.11 | 33.69M |
July 08, 2025 | 22.65 | 21.32 | 21.32 | 22.65 | 21.2 | 26.85M |
July 07, 2025 | 19.99 | 22.3 | 22.3 | 24 | 19.99 | 36.11M |