17.04
-0.31(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.35 | 17.04 | 17.04 | 17.48 | 17.01 | 3.82M |
| September 25, 2025 | 17.6 | 17.35 | 17.35 | 17.67 | 17.28 | 4.18M |
| September 24, 2025 | 17.4 | 17.66 | 17.66 | 17.69 | 17.18 | 4.59M |
| September 23, 2025 | 17.62 | 17.34 | 17.34 | 17.8 | 16.83 | 6.39M |
| September 22, 2025 | 17.46 | 17.77 | 17.77 | 17.78 | 17.33 | 4.01M |
| September 19, 2025 | 18.31 | 17.39 | 17.39 | 18.4 | 17.22 | 8.77M |
| September 18, 2025 | 18.82 | 18.31 | 18.31 | 18.95 | 18.11 | 8.63M |
| September 17, 2025 | 18.25 | 18.81 | 18.81 | 19 | 18.23 | 10.53M |
| September 16, 2025 | 17.73 | 18.38 | 18.38 | 18.38 | 17.7 | 6.67M |
| September 15, 2025 | 18 | 17.81 | 17.81 | 18.08 | 17.72 | 3.93M |
| September 12, 2025 | 18.4 | 18.01 | 18.01 | 18.4 | 17.92 | 6.74M |
| September 11, 2025 | 18.22 | 18.4 | 18.4 | 18.44 | 18 | 5.54M |
| September 10, 2025 | 18.12 | 18.25 | 18.25 | 18.36 | 18.01 | 4.52M |
| September 09, 2025 | 18.44 | 18.12 | 18.12 | 18.55 | 17.91 | 5.43M |
| September 08, 2025 | 17.97 | 18.49 | 18.49 | 18.55 | 17.9 | 7.2M |
| September 05, 2025 | 17.63 | 17.98 | 17.98 | 17.99 | 17.45 | 6.29M |
| September 04, 2025 | 17.78 | 17.53 | 17.53 | 18.02 | 17.31 | 7.52M |
| September 03, 2025 | 18.62 | 17.77 | 17.77 | 18.78 | 17.4 | 11.27M |
| September 02, 2025 | 18.35 | 18.86 | 18.86 | 19.43 | 18.34 | 17.1M |
| September 01, 2025 | 17.9 | 18.06 | 18.06 | 18.28 | 17.89 | 5.76M |
| August 29, 2025 | 18.5 | 17.93 | 17.93 | 18.5 | 17.9 | 9.22M |
| August 28, 2025 | 19.45 | 18.6 | 18.6 | 19.59 | 17.88 | 16.43M |
| August 27, 2025 | 19.38 | 19.69 | 19.69 | 20.25 | 19.31 | 20.39M |
| August 26, 2025 | 19.43 | 19.24 | 19.24 | 19.5 | 19.1 | 7.94M |
| August 25, 2025 | 19.21 | 19.48 | 19.48 | 19.52 | 19.2 | 11.31M |
| August 22, 2025 | 19.07 | 19.19 | 19.19 | 19.33 | 18.9 | 7.41M |
| August 21, 2025 | 19.42 | 18.98 | 18.98 | 19.42 | 18.89 | 8.43M |
| August 20, 2025 | 19.34 | 19.42 | 19.42 | 19.57 | 19.06 | 9.82M |
| August 19, 2025 | 19.8 | 19.38 | 19.38 | 19.8 | 19.2 | 13.81M |
| August 18, 2025 | 19.43 | 19.9 | 19.9 | 19.9 | 19.25 | 16.8M |
| August 15, 2025 | 19.73 | 19.47 | 19.47 | 19.89 | 19.34 | 15.59M |
| August 14, 2025 | 20.86 | 19.37 | 19.37 | 20.86 | 19.36 | 21.57M |
| August 13, 2025 | 21 | 21.07 | 21.07 | 21.44 | 20.72 | 25.67M |
| August 12, 2025 | 20.8 | 21.88 | 21.88 | 21.94 | 20.3 | 35.12M |
| August 11, 2025 | 22.05 | 21.51 | 21.51 | 23.18 | 20 | 47.61M |
| August 08, 2025 | 17.99 | 21.26 | 21.26 | 21.26 | 17.57 | 28.7M |
| August 07, 2025 | 18.25 | 17.72 | 17.72 | 18.49 | 17.67 | 22.13M |
| August 06, 2025 | 17.97 | 18.58 | 18.58 | 19.86 | 17.97 | 31.81M |
| August 05, 2025 | 17.08 | 17.52 | 17.52 | 17.55 | 17.03 | 7.13M |
| August 04, 2025 | 16.47 | 17.01 | 17.01 | 17.05 | 16.31 | 5.45M |
| August 01, 2025 | 16.19 | 16.5 | 16.5 | 16.53 | 16.12 | 4.09M |
| July 31, 2025 | 16.45 | 16.19 | 16.19 | 16.64 | 16.11 | 3.6M |
| July 30, 2025 | 16.65 | 16.46 | 16.46 | 16.75 | 16.31 | 3.26M |
| July 29, 2025 | 16.6 | 16.71 | 16.71 | 16.84 | 16.5 | 4.19M |
| July 28, 2025 | 16.5 | 16.7 | 16.7 | 16.76 | 16.45 | 4.8M |
| July 25, 2025 | 16.32 | 16.5 | 16.5 | 16.53 | 16.16 | 3.76M |
| July 24, 2025 | 16.22 | 16.28 | 16.28 | 16.42 | 16.18 | 3.01M |
| July 23, 2025 | 16.45 | 16.22 | 16.22 | 16.46 | 16.18 | 3.91M |
| July 22, 2025 | 16.58 | 16.5 | 16.5 | 16.86 | 16.36 | 5.05M |
| July 21, 2025 | 16.34 | 16.58 | 16.58 | 16.58 | 16.3 | 4.76M |
| July 18, 2025 | 16.23 | 16.25 | 16.25 | 16.35 | 16.03 | 3.24M |
| July 17, 2025 | 16.02 | 16.15 | 16.15 | 16.19 | 15.99 | 2.99M |
| July 16, 2025 | 16 | 16.07 | 16.07 | 16.19 | 15.91 | 3.09M |
| July 15, 2025 | 16.08 | 15.96 | 15.96 | 16.15 | 15.74 | 3.16M |
| July 14, 2025 | 15.81 | 16.11 | 16.11 | 16.14 | 15.74 | 3.35M |
| July 11, 2025 | 15.87 | 15.76 | 15.76 | 15.9 | 15.57 | 2.84M |
| July 10, 2025 | 15.82 | 15.86 | 15.86 | 16.02 | 15.71 | 2.77M |
| July 09, 2025 | 16.01 | 15.9 | 15.9 | 16.3 | 15.86 | 3.46M |
| July 08, 2025 | 15.8 | 15.98 | 15.98 | 16 | 15.72 | 2.83M |
| July 07, 2025 | 15.68 | 15.79 | 15.79 | 15.82 | 15.59 | 2.51M |