17.38
-0.79(-4.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.62 | 17.38 | 17.38 | 18.32 | 17.35 | 13.51M |
| October 16, 2025 | 18.26 | 18.17 | 18.17 | 18.61 | 18.02 | 12.37M |
| October 15, 2025 | 19.15 | 18.46 | 18.46 | 19.15 | 18.29 | 22.48M |
| October 14, 2025 | 19.83 | 19.25 | 19.25 | 20.11 | 19.01 | 31.55M |
| October 13, 2025 | 18.48 | 20.32 | 20.32 | 21.58 | 18.47 | 40M |
| October 10, 2025 | 17.62 | 18.4 | 18.4 | 18.5 | 17.62 | 24.75M |
| October 09, 2025 | 17.08 | 17.6 | 17.6 | 17.6 | 17.04 | 14.31M |
| September 30, 2025 | 16.77 | 16.88 | 16.88 | 17.02 | 16.7 | 5.83M |
| September 29, 2025 | 16.76 | 16.76 | 16.76 | 16.87 | 16.45 | 5.05M |
| September 26, 2025 | 16.65 | 16.72 | 16.72 | 17.04 | 16.61 | 6.49M |
| September 25, 2025 | 16.73 | 16.73 | 16.73 | 17.06 | 16.72 | 7.01M |
| September 24, 2025 | 16.49 | 17.07 | 17.07 | 17.08 | 16.47 | 8.48M |
| September 23, 2025 | 16.68 | 16.65 | 16.65 | 16.84 | 16.1 | 9.64M |
| September 22, 2025 | 16.72 | 16.78 | 16.78 | 16.97 | 16.63 | 6.41M |
| September 19, 2025 | 16.73 | 16.81 | 16.81 | 17.09 | 16.69 | 8.66M |
| September 18, 2025 | 17.75 | 16.93 | 16.93 | 17.75 | 16.76 | 17.54M |
| September 17, 2025 | 18 | 17.78 | 17.78 | 18 | 17.65 | 12.36M |
| September 16, 2025 | 18.02 | 18.12 | 18.12 | 18.15 | 17.62 | 18.22M |
| September 15, 2025 | 17.42 | 18.24 | 18.24 | 18.24 | 17.38 | 22.25M |
| September 12, 2025 | 17.6 | 17.41 | 17.41 | 17.62 | 17.26 | 10.71M |
| September 11, 2025 | 17.12 | 17.56 | 17.56 | 17.56 | 16.9 | 13.45M |
| September 10, 2025 | 17.36 | 17.14 | 17.14 | 17.45 | 17.01 | 11.48M |
| September 09, 2025 | 17.73 | 17.33 | 17.33 | 18 | 17.15 | 16.34M |
| September 08, 2025 | 17.69 | 17.88 | 17.88 | 18.19 | 17.41 | 18.85M |
| September 05, 2025 | 17.39 | 17.78 | 17.78 | 17.78 | 17.27 | 16.7M |
| September 04, 2025 | 18.2 | 17.44 | 17.44 | 18.43 | 17.03 | 25.06M |
| September 03, 2025 | 19 | 18.28 | 18.28 | 19.61 | 18.11 | 30.79M |
| September 02, 2025 | 18.99 | 19.6 | 19.6 | 21.62 | 18.42 | 50.15M |
| September 01, 2025 | 19.58 | 19.19 | 19.19 | 20.12 | 18.79 | 43.49M |
| August 29, 2025 | 19.26 | 20.2 | 20.2 | 21.9 | 19 | 66.11M |
| August 28, 2025 | 15.7 | 18.6 | 18.6 | 18.6 | 15.7 | 40.27M |
| August 27, 2025 | 15.35 | 15.5 | 15.5 | 15.88 | 15.35 | 19.31M |
| August 26, 2025 | 15.4 | 15.25 | 15.25 | 15.47 | 15.15 | 7.33M |
| August 25, 2025 | 15.26 | 15.47 | 15.47 | 15.64 | 15.26 | 10.93M |
| August 22, 2025 | 15.21 | 15.22 | 15.22 | 15.38 | 15.12 | 6.61M |
| August 21, 2025 | 15.44 | 15.19 | 15.19 | 15.51 | 15.13 | 7.44M |
| August 20, 2025 | 15.14 | 15.44 | 15.44 | 15.59 | 15.12 | 13.02M |
| August 19, 2025 | 15.23 | 15.17 | 15.17 | 15.3 | 15 | 6.48M |
| August 18, 2025 | 15 | 15.24 | 15.24 | 15.24 | 14.99 | 8.89M |
| August 15, 2025 | 14.7 | 14.98 | 14.98 | 15 | 14.7 | 6.14M |
| August 14, 2025 | 15.11 | 14.73 | 14.73 | 15.17 | 14.72 | 7.06M |
| August 13, 2025 | 15.02 | 15.17 | 15.17 | 15.17 | 14.93 | 7.58M |
| August 12, 2025 | 15.2 | 15.02 | 15.02 | 15.25 | 14.84 | 8.68M |
| August 11, 2025 | 15.18 | 15.26 | 15.26 | 15.29 | 15 | 8.57M |
| August 08, 2025 | 14.83 | 15.19 | 15.19 | 15.38 | 14.77 | 13.74M |
| August 07, 2025 | 14.87 | 14.97 | 14.97 | 15.09 | 14.49 | 12.18M |
| August 06, 2025 | 14.63 | 14.88 | 14.88 | 14.98 | 14.6 | 6.4M |
| August 05, 2025 | 14.69 | 14.71 | 14.71 | 14.74 | 14.58 | 4.12M |
| August 04, 2025 | 14.5 | 14.65 | 14.65 | 14.67 | 14.41 | 3.84M |
| August 01, 2025 | 14.5 | 14.53 | 14.53 | 14.61 | 14.4 | 4.66M |
| July 31, 2025 | 14.65 | 14.53 | 14.53 | 14.83 | 14.46 | 6.32M |
| July 30, 2025 | 14.92 | 14.73 | 14.73 | 14.94 | 14.6 | 7.25M |
| July 29, 2025 | 15.07 | 14.97 | 14.97 | 15.08 | 14.79 | 6.86M |
| July 28, 2025 | 15.04 | 15.14 | 15.14 | 15.24 | 14.87 | 8.79M |
| July 25, 2025 | 15.26 | 15.06 | 15.06 | 15.28 | 14.87 | 10.71M |
| July 24, 2025 | 14.77 | 15.24 | 15.24 | 15.3 | 14.77 | 15.73M |
| July 23, 2025 | 14.76 | 14.87 | 14.87 | 15.12 | 14.58 | 10.79M |
| July 22, 2025 | 14.9 | 14.88 | 14.88 | 15.35 | 14.78 | 12.98M |
| July 21, 2025 | 14.89 | 14.97 | 14.97 | 15.05 | 14.77 | 11.89M |
| July 18, 2025 | 14.64 | 15.08 | 15.08 | 15.34 | 14.5 | 18.23M |