16.53
-0.77(-4.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.35 | 16.53 | 16.53 | 17.63 | 16.5 | 16.31M |
| October 16, 2025 | 17.41 | 17.3 | 17.3 | 17.79 | 17.13 | 15.04M |
| October 15, 2025 | 17.58 | 17.62 | 17.62 | 17.8 | 17.13 | 16.02M |
| October 14, 2025 | 18.67 | 17.63 | 17.63 | 18.8 | 17.4 | 24.29M |
| October 13, 2025 | 16.98 | 18.26 | 18.26 | 18.55 | 16.98 | 26.19M |
| October 10, 2025 | 18.93 | 18.26 | 18.26 | 19.49 | 18.23 | 38.53M |
| October 09, 2025 | 19.29 | 19.81 | 19.81 | 20.44 | 18.61 | 48.65M |
| September 30, 2025 | 18.3 | 18.91 | 18.91 | 19.65 | 17.71 | 53.61M |
| September 29, 2025 | 17.67 | 18.12 | 18.12 | 18.16 | 17.22 | 40.94M |
| September 26, 2025 | 17.27 | 17.66 | 17.66 | 18.65 | 17.08 | 45.23M |
| September 25, 2025 | 19 | 17.42 | 17.42 | 19.48 | 17.34 | 57.7M |
| September 24, 2025 | 16.45 | 16.86 | 16.86 | 16.91 | 16.24 | 17.34M |
| September 23, 2025 | 16.81 | 16.59 | 16.59 | 17.01 | 16.08 | 24.48M |
| September 22, 2025 | 17.26 | 17 | 17 | 17.32 | 16.8 | 21.13M |
| September 19, 2025 | 17.04 | 17.11 | 17.11 | 17.44 | 16.86 | 29.66M |
| September 18, 2025 | 15.41 | 17.55 | 17.55 | 18.56 | 15.41 | 59.68M |
| September 17, 2025 | 17.03 | 19.49 | 19.49 | 20.09 | 16.93 | 72.14M |
| September 16, 2025 | 17.88 | 17.42 | 17.42 | 18.27 | 17.01 | 46.1M |
| September 15, 2025 | 17.66 | 17.61 | 17.61 | 18.06 | 17.35 | 64.53M |
| September 12, 2025 | 15.41 | 18.18 | 18.18 | 18.18 | 15.4 | 81.75M |
| September 11, 2025 | 14.69 | 15.15 | 15.15 | 15.15 | 14.51 | 13.9M |
| September 10, 2025 | 14.59 | 14.72 | 14.72 | 14.95 | 14.5 | 8.78M |
| September 09, 2025 | 14.7 | 14.7 | 14.7 | 15.15 | 14.42 | 15.47M |
| September 08, 2025 | 14.81 | 14.69 | 14.69 | 14.91 | 14.6 | 10.16M |
| September 05, 2025 | 14.43 | 14.89 | 14.89 | 14.89 | 14.35 | 11.39M |
| September 04, 2025 | 14.88 | 14.36 | 14.36 | 15.3 | 14.02 | 17.66M |
| September 03, 2025 | 16.16 | 14.81 | 14.81 | 16.26 | 14.79 | 21M |
| September 02, 2025 | 15.96 | 15.75 | 15.75 | 16.15 | 15.51 | 20.38M |
| September 01, 2025 | 15.27 | 15.97 | 15.97 | 16.26 | 15.27 | 28.44M |
| August 29, 2025 | 15.27 | 15.26 | 15.26 | 15.71 | 15.16 | 16.77M |
| August 28, 2025 | 15 | 15.23 | 15.23 | 15.35 | 14.6 | 15.43M |
| August 27, 2025 | 15.77 | 15.08 | 15.08 | 15.81 | 15.08 | 19.3M |
| August 26, 2025 | 15.91 | 15.87 | 15.87 | 16.1 | 15.77 | 21.33M |
| August 25, 2025 | 15.79 | 16.26 | 16.26 | 16.41 | 15.67 | 39.63M |
| August 22, 2025 | 15.3 | 15.41 | 15.41 | 15.53 | 15.13 | 9.91M |
| August 21, 2025 | 15.57 | 15.39 | 15.39 | 15.75 | 15.25 | 16.29M |
| August 20, 2025 | 15.42 | 15.65 | 15.65 | 15.9 | 15.41 | 18M |
| August 19, 2025 | 15.74 | 15.62 | 15.62 | 15.76 | 15.41 | 18.98M |
| August 18, 2025 | 15.8 | 15.79 | 15.79 | 15.93 | 15.54 | 25.81M |
| August 15, 2025 | 15.54 | 15.79 | 15.79 | 16.05 | 15.52 | 27.32M |
| August 14, 2025 | 16.04 | 15.62 | 15.62 | 16.69 | 15.62 | 40.06M |
| August 13, 2025 | 15.21 | 16.5 | 16.5 | 17.23 | 15.08 | 54.22M |
| August 12, 2025 | 15.51 | 15.13 | 15.13 | 16.09 | 15.02 | 45.75M |
| August 11, 2025 | 14.69 | 14.66 | 14.66 | 14.7 | 14.48 | 12.18M |
| August 08, 2025 | 14.49 | 14.52 | 14.52 | 14.7 | 14.38 | 12.16M |
| August 07, 2025 | 14.61 | 14.55 | 14.55 | 14.77 | 14.36 | 15.18M |
| August 06, 2025 | 14.24 | 14.58 | 14.58 | 15 | 14.2 | 22.02M |
| August 05, 2025 | 14.13 | 14.24 | 14.24 | 14.31 | 14.03 | 9.48M |
| August 04, 2025 | 13.77 | 14.11 | 14.11 | 14.13 | 13.75 | 6.34M |
| August 01, 2025 | 13.92 | 13.92 | 13.92 | 14 | 13.79 | 6.83M |
| July 31, 2025 | 14.07 | 13.93 | 13.93 | 14.23 | 13.82 | 11.39M |
| July 30, 2025 | 14.42 | 14.22 | 14.22 | 14.49 | 14.05 | 11.15M |
| July 29, 2025 | 14.38 | 14.47 | 14.47 | 14.47 | 14.26 | 10.3M |
| July 28, 2025 | 14.37 | 14.48 | 14.48 | 14.54 | 14.26 | 9.93M |
| July 25, 2025 | 14.8 | 14.42 | 14.42 | 14.86 | 14.38 | 14.7M |
| July 24, 2025 | 14.36 | 14.73 | 14.73 | 14.84 | 14.3 | 18.42M |
| July 23, 2025 | 15.16 | 14.4 | 14.4 | 15.16 | 14.38 | 27.54M |
| July 22, 2025 | 14.75 | 15.17 | 15.17 | 15.23 | 14.57 | 34.83M |
| July 21, 2025 | 14.28 | 14.86 | 14.86 | 14.94 | 14.28 | 30.19M |
| July 18, 2025 | 14.34 | 14.27 | 14.27 | 14.59 | 14.2 | 23.22M |