17.24
-0.32(-1.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17.56 | 17.24 | 17.24 | 17.68 | 17.22 | 1.89M |
October 16, 2025 | 18.08 | 17.56 | 17.56 | 18.08 | 17.49 | 2.44M |
October 15, 2025 | 17.81 | 17.95 | 17.95 | 18.09 | 17.7 | 1.59M |
October 14, 2025 | 18.24 | 17.75 | 17.75 | 18.46 | 17.68 | 2.66M |
October 13, 2025 | 17.84 | 18.08 | 18.08 | 18.13 | 17.01 | 3.6M |
October 10, 2025 | 18.34 | 18.41 | 18.41 | 18.79 | 18.27 | 4.41M |
October 09, 2025 | 20.15 | 18.38 | 18.38 | 20.15 | 18.3 | 9.68M |
September 30, 2025 | 20.25 | 20.15 | 20.15 | 20.44 | 19.85 | 4.02M |
September 29, 2025 | 20.45 | 20.05 | 20.05 | 20.45 | 19.56 | 4.62M |
September 26, 2025 | 20.39 | 20.46 | 20.46 | 20.99 | 20.17 | 5.09M |
September 25, 2025 | 20.44 | 20.38 | 20.38 | 21.06 | 20.3 | 4.89M |
September 24, 2025 | 20.99 | 20.55 | 20.55 | 21.05 | 20.5 | 4.5M |
September 23, 2025 | 20.93 | 20.99 | 20.99 | 21.29 | 20.45 | 6.37M |
September 22, 2025 | 19.76 | 20.93 | 20.93 | 20.94 | 19.72 | 7.06M |
September 19, 2025 | 20.02 | 19.8 | 19.8 | 20.23 | 19.52 | 2.94M |
September 18, 2025 | 20.99 | 20.11 | 20.11 | 21.2 | 19.87 | 7.18M |
September 17, 2025 | 20.51 | 21.04 | 21.04 | 21.31 | 20.3 | 7.71M |
September 16, 2025 | 20.28 | 20.59 | 20.59 | 21.16 | 19.8 | 8.18M |
September 15, 2025 | 19.49 | 20.24 | 20.24 | 20.69 | 19.3 | 7.06M |
September 12, 2025 | 19.66 | 19.44 | 19.44 | 19.8 | 18.79 | 5.42M |
September 11, 2025 | 19.43 | 19.8 | 19.8 | 19.83 | 19.06 | 2.95M |
September 10, 2025 | 19.78 | 19.44 | 19.44 | 19.83 | 19.35 | 1.96M |
September 09, 2025 | 20.06 | 19.82 | 19.82 | 20.13 | 19.61 | 2.93M |
September 08, 2025 | 20.17 | 20.03 | 20.03 | 20.18 | 19.56 | 2.88M |
September 05, 2025 | 19.39 | 19.91 | 19.91 | 19.93 | 19.36 | 2.53M |
September 04, 2025 | 19.34 | 19.39 | 19.39 | 19.88 | 19.1 | 3.83M |
September 03, 2025 | 20.11 | 19.3 | 19.3 | 20.38 | 19.17 | 3.31M |
September 02, 2025 | 20.66 | 20.15 | 20.15 | 20.66 | 19.79 | 4.9M |
September 01, 2025 | 20.3 | 20.5 | 20.5 | 20.99 | 20.09 | 7.6M |
August 29, 2025 | 19 | 20.18 | 20.18 | 20.84 | 19 | 11.79M |
August 28, 2025 | 18.68 | 18.95 | 18.95 | 19.18 | 18.16 | 4.84M |
August 27, 2025 | 19.5 | 18.6 | 18.6 | 19.56 | 18.55 | 4.43M |
August 26, 2025 | 19.37 | 19.53 | 19.53 | 19.79 | 19.28 | 3.11M |
August 25, 2025 | 19.53 | 19.47 | 19.47 | 19.68 | 19.28 | 3.6M |
August 22, 2025 | 19.7 | 19.44 | 19.44 | 19.71 | 19.26 | 3.23M |
August 21, 2025 | 19.83 | 19.62 | 19.62 | 19.86 | 19.5 | 3.1M |
August 20, 2025 | 19.84 | 19.82 | 19.82 | 19.85 | 19.45 | 3.92M |
August 19, 2025 | 20.3 | 19.93 | 19.93 | 20.49 | 19.86 | 4.71M |
August 18, 2025 | 20.98 | 20.18 | 20.18 | 20.98 | 20.07 | 6.35M |
August 15, 2025 | 19.4 | 20.61 | 20.61 | 20.68 | 19.4 | 7.53M |
August 14, 2025 | 20.07 | 19.4 | 19.4 | 20.2 | 19.38 | 6.44M |
August 13, 2025 | 19.2 | 20.03 | 20.03 | 21.08 | 18.92 | 12.03M |
August 12, 2025 | 19.01 | 19.11 | 19.11 | 19.29 | 18.86 | 3.17M |
August 11, 2025 | 19.29 | 19.04 | 19.04 | 19.29 | 18.89 | 2.19M |
August 08, 2025 | 18.94 | 18.98 | 18.98 | 19.15 | 18.67 | 3.56M |
August 07, 2025 | 18.75 | 18.8 | 18.8 | 18.85 | 18.58 | 1.86M |
August 06, 2025 | 18.73 | 18.75 | 18.75 | 18.89 | 18.65 | 2.31M |
August 05, 2025 | 18.49 | 18.73 | 18.73 | 18.83 | 18.49 | 2.77M |
August 04, 2025 | 18.22 | 18.49 | 18.49 | 18.55 | 18.04 | 2.33M |
August 01, 2025 | 18 | 18.18 | 18.18 | 18.25 | 17.99 | 1.44M |
July 31, 2025 | 18.28 | 18.01 | 18.01 | 18.38 | 17.99 | 2.24M |
July 30, 2025 | 18.27 | 18.07 | 18.07 | 18.3 | 17.92 | 1.7M |
July 29, 2025 | 18.4 | 18.24 | 18.24 | 18.42 | 18.01 | 1.9M |
July 28, 2025 | 18.37 | 18.4 | 18.4 | 18.45 | 18.25 | 1.93M |
July 25, 2025 | 18.34 | 18.35 | 18.35 | 18.45 | 18.05 | 1.77M |
July 24, 2025 | 18.28 | 18.28 | 18.28 | 18.3 | 18.1 | 1.76M |
July 23, 2025 | 18.37 | 18.12 | 18.12 | 18.4 | 18.04 | 2.79M |
July 22, 2025 | 18.56 | 18.37 | 18.37 | 18.61 | 18.28 | 2.41M |
July 21, 2025 | 18.41 | 18.61 | 18.61 | 18.61 | 18.33 | 2.53M |
July 18, 2025 | 18.43 | 18.41 | 18.41 | 18.52 | 18.31 | 1.87M |