16.48
-0.02(-0.12%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.71 | 16.48 | 16.48 | 16.71 | 16.3 | 2.27M |
September 25, 2025 | 16.62 | 16.5 | 16.5 | 16.8 | 16.5 | 1.9M |
September 24, 2025 | 16.4 | 16.62 | 16.62 | 16.68 | 16.4 | 2.12M |
September 23, 2025 | 16.74 | 16.52 | 16.52 | 16.81 | 16.22 | 3.5M |
September 22, 2025 | 16.78 | 16.83 | 16.83 | 16.99 | 16.65 | 2.48M |
September 19, 2025 | 17 | 16.75 | 16.75 | 17.1 | 16.65 | 2.99M |
September 18, 2025 | 17.45 | 16.97 | 16.97 | 17.45 | 16.85 | 4.26M |
September 17, 2025 | 17.35 | 17.39 | 17.39 | 17.56 | 17.34 | 2.49M |
September 16, 2025 | 17.29 | 17.42 | 17.42 | 17.45 | 17.16 | 2.73M |
September 15, 2025 | 17.6 | 17.34 | 17.34 | 17.62 | 17.29 | 2.44M |
September 12, 2025 | 17.45 | 17.3 | 17.3 | 17.53 | 17.23 | 2.74M |
September 11, 2025 | 17.15 | 17.45 | 17.45 | 17.46 | 16.96 | 3.08M |
September 10, 2025 | 17.08 | 17.22 | 17.22 | 17.36 | 17.08 | 1.81M |
September 09, 2025 | 17.51 | 17.17 | 17.17 | 17.51 | 17.13 | 2.59M |
September 08, 2025 | 17.22 | 17.49 | 17.49 | 17.51 | 17.19 | 2.59M |
September 05, 2025 | 17.13 | 17.23 | 17.23 | 17.26 | 17.01 | 2.71M |
September 04, 2025 | 16.94 | 17.06 | 17.06 | 17.34 | 16.92 | 3.03M |
September 03, 2025 | 17.48 | 16.92 | 16.92 | 17.48 | 16.9 | 3.87M |
September 02, 2025 | 17.75 | 17.42 | 17.42 | 17.83 | 17.25 | 4.07M |
September 01, 2025 | 17.91 | 17.84 | 17.84 | 18 | 17.72 | 3.22M |
August 29, 2025 | 17.6 | 17.95 | 17.95 | 18.25 | 17.52 | 5.97M |
August 28, 2025 | 17.72 | 17.68 | 17.68 | 17.88 | 17 | 6.89M |
August 27, 2025 | 18.41 | 17.72 | 17.72 | 18.5 | 17.71 | 8.64M |
August 26, 2025 | 18.5 | 18.55 | 18.55 | 18.63 | 18.35 | 8.42M |
August 25, 2025 | 18.39 | 18.54 | 18.54 | 18.64 | 18.13 | 8.17M |
August 22, 2025 | 18.21 | 18.38 | 18.38 | 18.45 | 18.08 | 7.39M |
August 21, 2025 | 18.28 | 18.2 | 18.2 | 18.5 | 18.1 | 6.6M |
August 20, 2025 | 18.3 | 18.33 | 18.33 | 18.68 | 18.14 | 8.65M |
August 19, 2025 | 18.02 | 18.34 | 18.34 | 18.35 | 17.9 | 8.57M |
August 18, 2025 | 17.85 | 18.02 | 18.02 | 18.19 | 17.81 | 6.96M |
August 15, 2025 | 17.55 | 17.86 | 17.86 | 17.94 | 17.55 | 4.61M |
August 14, 2025 | 18.05 | 17.76 | 17.76 | 18.23 | 17.73 | 6.35M |
August 13, 2025 | 18.1 | 18.04 | 18.04 | 18.16 | 17.87 | 5.78M |
August 12, 2025 | 18.38 | 18.03 | 18.03 | 18.38 | 17.91 | 7.64M |
August 11, 2025 | 18.16 | 18.28 | 18.28 | 18.53 | 18.1 | 7.93M |
August 08, 2025 | 18.31 | 18.24 | 18.24 | 18.31 | 18.03 | 10.56M |
August 07, 2025 | 17.73 | 18.41 | 18.41 | 18.55 | 17.48 | 23.56M |
August 06, 2025 | 17.63 | 17.68 | 17.68 | 17.76 | 17.54 | 5.26M |
August 05, 2025 | 17.56 | 17.65 | 17.65 | 17.69 | 17.5 | 4.92M |
August 04, 2025 | 17.11 | 17.58 | 17.58 | 17.62 | 17.06 | 5.63M |
August 01, 2025 | 17.14 | 17.24 | 17.24 | 17.25 | 16.98 | 4.29M |
July 31, 2025 | 17.64 | 17.08 | 17.08 | 17.74 | 16.99 | 8.96M |
July 30, 2025 | 17.43 | 17.75 | 17.75 | 18.08 | 17.34 | 11.35M |
July 29, 2025 | 17.55 | 17.52 | 17.52 | 17.8 | 17.33 | 4.6M |
July 28, 2025 | 17.12 | 17.54 | 17.54 | 17.6 | 17.12 | 5.66M |
July 25, 2025 | 17.42 | 17.25 | 17.25 | 17.55 | 17.15 | 4.67M |
July 24, 2025 | 17.2 | 17.43 | 17.43 | 17.45 | 17.17 | 5.32M |
July 23, 2025 | 17.71 | 17.22 | 17.22 | 17.75 | 17.15 | 7.78M |
July 22, 2025 | 17.64 | 17.77 | 17.77 | 17.95 | 17.61 | 8.15M |
July 21, 2025 | 17.6 | 17.66 | 17.66 | 17.77 | 17.43 | 6.55M |
July 18, 2025 | 17.42 | 17.52 | 17.52 | 17.75 | 17.35 | 6.71M |
July 17, 2025 | 17.28 | 17.36 | 17.36 | 17.43 | 17.2 | 4.11M |
July 16, 2025 | 17.15 | 17.28 | 17.28 | 17.3 | 17.04 | 4.34M |
July 15, 2025 | 17.5 | 17.06 | 17.06 | 17.6 | 17.04 | 6.19M |
July 14, 2025 | 17.61 | 17.61 | 17.61 | 17.69 | 17.32 | 5.26M |
July 11, 2025 | 17.55 | 17.64 | 17.64 | 17.79 | 17.4 | 7.85M |
July 10, 2025 | 17.71 | 17.64 | 17.64 | 17.78 | 17.3 | 8.8M |
July 09, 2025 | 17.35 | 17.74 | 17.74 | 18 | 17.22 | 12.95M |
July 08, 2025 | 17.4 | 17.31 | 17.31 | 17.45 | 17.17 | 7.8M |
July 07, 2025 | 17 | 17.37 | 17.37 | 17.53 | 16.73 | 8.92M |