17.63
+0.3(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 17.45 | 17.63 | 17.63 | 17.72 | 17.37 | 5.89M |
| October 23, 2025 | 17.23 | 17.33 | 17.33 | 17.35 | 17.03 | 3.7M |
| October 22, 2025 | 17.33 | 17.24 | 17.24 | 17.48 | 17.14 | 3.51M |
| October 21, 2025 | 16.75 | 17.31 | 17.31 | 17.4 | 16.73 | 5.95M |
| October 20, 2025 | 16.64 | 16.75 | 16.75 | 16.99 | 16.63 | 5.27M |
| October 17, 2025 | 17.27 | 16.37 | 16.37 | 17.27 | 16.34 | 6.43M |
| October 16, 2025 | 17.51 | 17.17 | 17.17 | 17.51 | 17.1 | 4.45M |
| October 15, 2025 | 17.46 | 17.51 | 17.51 | 17.63 | 17.31 | 4.55M |
| October 14, 2025 | 18.04 | 17.37 | 17.37 | 18.17 | 17.33 | 7.08M |
| October 13, 2025 | 17.21 | 17.76 | 17.76 | 17.92 | 16.84 | 8.36M |
| October 10, 2025 | 18.02 | 18.17 | 18.17 | 18.33 | 17.83 | 6.67M |
| October 09, 2025 | 18.12 | 18.16 | 18.16 | 18.54 | 18.09 | 8.24M |
| September 30, 2025 | 18.3 | 18.01 | 18.01 | 18.47 | 17.96 | 6.15M |
| September 29, 2025 | 18.02 | 18.26 | 18.26 | 18.68 | 17.68 | 7.17M |
| September 26, 2025 | 18.29 | 17.92 | 17.92 | 18.4 | 17.88 | 6.91M |
| September 25, 2025 | 18.6 | 18.39 | 18.39 | 18.73 | 18.34 | 6.93M |
| September 24, 2025 | 18.5 | 18.7 | 18.7 | 18.76 | 18.09 | 7.98M |
| September 23, 2025 | 18.78 | 18.42 | 18.42 | 18.85 | 17.88 | 10.28M |
| September 22, 2025 | 18.66 | 18.89 | 18.89 | 18.95 | 18.5 | 8.28M |
| September 19, 2025 | 19.12 | 18.67 | 18.67 | 19.28 | 18.54 | 10.05M |
| September 18, 2025 | 20.5 | 18.93 | 18.93 | 20.5 | 18.72 | 15.62M |
| September 17, 2025 | 19.64 | 19.46 | 19.46 | 19.89 | 19.42 | 13.05M |
| September 16, 2025 | 19.7 | 19.71 | 19.71 | 19.99 | 19.37 | 15.29M |
| September 15, 2025 | 19.98 | 20.28 | 20.28 | 20.36 | 19.66 | 19.83M |
| September 12, 2025 | 20.5 | 19.88 | 19.88 | 20.75 | 19.81 | 28.51M |
| September 11, 2025 | 19.54 | 21.44 | 21.44 | 22.35 | 18.7 | 41.69M |
| September 10, 2025 | 17.6 | 19.39 | 19.39 | 20.79 | 17.6 | 35.72M |
| September 09, 2025 | 17.65 | 17.57 | 17.57 | 17.85 | 17.31 | 6.81M |
| September 08, 2025 | 17.31 | 17.63 | 17.63 | 17.71 | 17.31 | 6.01M |
| September 05, 2025 | 16.76 | 17.32 | 17.32 | 17.32 | 16.67 | 6.06M |
| September 04, 2025 | 16.88 | 16.72 | 16.72 | 17.38 | 16.51 | 6.3M |
| September 03, 2025 | 17.24 | 16.81 | 16.81 | 17.35 | 16.8 | 5.91M |
| September 02, 2025 | 17.82 | 17.27 | 17.27 | 17.82 | 16.95 | 7.75M |
| September 01, 2025 | 18.16 | 17.82 | 17.82 | 18.24 | 17.7 | 12.62M |
| August 29, 2025 | 17.56 | 18.17 | 18.17 | 18.34 | 17.33 | 16.84M |
| August 28, 2025 | 17.42 | 17.56 | 17.56 | 17.56 | 16.6 | 8.76M |
| August 27, 2025 | 17.94 | 17.19 | 17.19 | 17.95 | 17.18 | 8.52M |
| August 26, 2025 | 17.79 | 17.8 | 17.8 | 17.97 | 17.58 | 6.03M |
| August 25, 2025 | 17.9 | 17.79 | 17.79 | 18.11 | 17.66 | 9.34M |
| August 22, 2025 | 17.82 | 17.88 | 17.88 | 18.06 | 17.79 | 8.08M |
| August 21, 2025 | 18.37 | 17.89 | 17.89 | 18.38 | 17.73 | 11.61M |
| August 20, 2025 | 17.6 | 18.17 | 18.17 | 18.18 | 17.34 | 14.69M |
| August 19, 2025 | 17.44 | 17.6 | 17.6 | 17.6 | 17.2 | 8.97M |
| August 18, 2025 | 17.35 | 17.43 | 17.43 | 17.58 | 17.16 | 8.82M |
| August 15, 2025 | 16.78 | 17.08 | 17.08 | 17.14 | 16.77 | 5.96M |
| August 14, 2025 | 17.15 | 16.8 | 16.8 | 17.29 | 16.8 | 7.37M |
| August 13, 2025 | 17.15 | 17.09 | 17.09 | 17.25 | 17 | 6.21M |
| August 12, 2025 | 17.36 | 17.15 | 17.15 | 17.69 | 17.05 | 10.64M |
| August 11, 2025 | 16.64 | 17.12 | 17.12 | 17.19 | 16.64 | 7.19M |
| August 08, 2025 | 16.9 | 16.67 | 16.67 | 16.9 | 16.53 | 4.82M |
| August 07, 2025 | 16.87 | 16.79 | 16.79 | 17.13 | 16.76 | 6.72M |
| August 06, 2025 | 16.86 | 16.91 | 16.91 | 17.16 | 16.72 | 8.77M |
| August 05, 2025 | 16.41 | 16.85 | 16.85 | 16.97 | 16.41 | 11.73M |
| August 04, 2025 | 16.05 | 16.38 | 16.38 | 16.39 | 15.9 | 4.2M |
| August 01, 2025 | 16.08 | 16.15 | 16.15 | 16.3 | 16.03 | 3.39M |
| July 31, 2025 | 16.2 | 16.1 | 16.1 | 16.44 | 16.03 | 5.29M |
| July 30, 2025 | 16.5 | 16.28 | 16.28 | 16.5 | 16.11 | 4.85M |
| July 29, 2025 | 16.57 | 16.51 | 16.51 | 16.67 | 16.3 | 5.49M |
| July 28, 2025 | 16.5 | 16.51 | 16.51 | 16.55 | 16.36 | 4.8M |
| July 25, 2025 | 16.23 | 16.41 | 16.41 | 16.52 | 16.12 | 6.17M |