17.83
-0.41(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.15 | 17.83 | 17.83 | 18.47 | 17.8 | 3.3M |
| October 16, 2025 | 18.43 | 18.24 | 18.24 | 18.76 | 18.17 | 3.95M |
| October 15, 2025 | 17.24 | 18.43 | 18.43 | 18.48 | 17.24 | 7.22M |
| October 14, 2025 | 17.4 | 17.19 | 17.19 | 17.6 | 17.11 | 3.29M |
| October 13, 2025 | 17.03 | 17.35 | 17.35 | 17.48 | 16 | 3.86M |
| October 10, 2025 | 17.66 | 17.69 | 17.69 | 18.04 | 17.48 | 3.16M |
| October 09, 2025 | 17.72 | 17.64 | 17.64 | 17.92 | 17.34 | 4.07M |
| September 30, 2025 | 17.59 | 17.8 | 17.8 | 17.9 | 17.56 | 3.5M |
| September 29, 2025 | 17.6 | 17.63 | 17.63 | 17.9 | 17.45 | 3.7M |
| September 26, 2025 | 17.9 | 17.68 | 17.68 | 18.07 | 17.61 | 4.36M |
| September 25, 2025 | 18.48 | 17.9 | 17.9 | 18.63 | 17.9 | 5.43M |
| September 24, 2025 | 18.46 | 18.55 | 18.55 | 18.7 | 18.25 | 4.23M |
| September 23, 2025 | 18.62 | 18.54 | 18.54 | 18.68 | 18.01 | 8.1M |
| September 22, 2025 | 19.77 | 18.83 | 18.83 | 20 | 18.63 | 11.65M |
| September 19, 2025 | 19.07 | 19.9 | 19.9 | 20.41 | 18.75 | 11.3M |
| September 18, 2025 | 19.39 | 19.17 | 19.17 | 20.45 | 18.98 | 10.48M |
| September 17, 2025 | 18.98 | 19.41 | 19.41 | 19.97 | 18.86 | 8.8M |
| September 16, 2025 | 18.66 | 19.01 | 19.01 | 19.1 | 18.5 | 5.97M |
| September 15, 2025 | 18.75 | 18.66 | 18.66 | 18.96 | 18.62 | 4.5M |
| September 12, 2025 | 19.1 | 18.81 | 18.81 | 19.13 | 18.61 | 4.45M |
| September 11, 2025 | 18.99 | 19.1 | 19.1 | 19.15 | 18.47 | 5.58M |
| September 10, 2025 | 18.7 | 19.05 | 19.05 | 19.3 | 18.46 | 7.2M |
| September 09, 2025 | 19.49 | 18.77 | 18.77 | 19.49 | 18.7 | 7.06M |
| September 08, 2025 | 19.12 | 19.54 | 19.54 | 19.89 | 19.11 | 8.03M |
| September 05, 2025 | 19.58 | 19.56 | 19.56 | 19.76 | 18.85 | 8.96M |
| September 04, 2025 | 19.47 | 18.96 | 18.96 | 19.52 | 18.6 | 8.21M |
| September 03, 2025 | 19.95 | 18.92 | 18.92 | 20.2 | 18.91 | 12.17M |
| September 02, 2025 | 19.45 | 20.25 | 20.25 | 20.69 | 18.81 | 18.75M |
| September 01, 2025 | 19.7 | 19.42 | 19.42 | 19.89 | 19.3 | 8.95M |
| August 29, 2025 | 20 | 19.4 | 19.4 | 20.96 | 19.35 | 16.01M |
| August 28, 2025 | 20.36 | 20.15 | 20.15 | 20.56 | 19.5 | 12.98M |
| August 27, 2025 | 21.3 | 20.37 | 20.37 | 21.37 | 20.21 | 20.67M |
| August 26, 2025 | 18.11 | 21.73 | 21.73 | 21.73 | 18.01 | 16.93M |
| August 25, 2025 | 18.38 | 18.11 | 18.11 | 18.42 | 18 | 4.58M |
| August 22, 2025 | 18.39 | 18.34 | 18.34 | 18.5 | 18.07 | 4.27M |
| August 21, 2025 | 18.23 | 18.4 | 18.4 | 18.88 | 17.91 | 7.53M |
| August 20, 2025 | 18.01 | 18.18 | 18.18 | 18.25 | 17.8 | 4.65M |
| August 19, 2025 | 17.7 | 18.06 | 18.06 | 18.07 | 17.6 | 4.91M |
| August 18, 2025 | 17.68 | 17.72 | 17.72 | 17.8 | 17.51 | 3.84M |
| August 15, 2025 | 17.23 | 17.51 | 17.51 | 17.57 | 17.23 | 2.69M |
| August 14, 2025 | 17.64 | 17.3 | 17.3 | 17.67 | 17.24 | 4.31M |
| August 13, 2025 | 17.66 | 17.57 | 17.57 | 17.8 | 17.41 | 3.31M |
| August 12, 2025 | 17.83 | 17.64 | 17.64 | 17.83 | 17.5 | 3.06M |
| August 11, 2025 | 17.47 | 17.75 | 17.75 | 17.8 | 17.4 | 4.26M |
| August 08, 2025 | 17.51 | 17.43 | 17.43 | 17.55 | 17.31 | 4.08M |
| August 07, 2025 | 17.44 | 17.62 | 17.62 | 18.06 | 17.4 | 6.48M |
| August 06, 2025 | 17.53 | 17.51 | 17.51 | 17.58 | 17.28 | 4.53M |
| August 05, 2025 | 17.04 | 17.44 | 17.44 | 17.55 | 16.88 | 5.81M |
| August 04, 2025 | 16.68 | 17.01 | 17.01 | 17.04 | 16.54 | 3.47M |
| August 01, 2025 | 16.86 | 16.87 | 16.87 | 17.14 | 16.72 | 4.12M |
| July 31, 2025 | 17.28 | 16.94 | 16.94 | 17.34 | 16.86 | 5.99M |
| July 30, 2025 | 17.68 | 17.32 | 17.32 | 17.7 | 17.15 | 6.73M |
| July 29, 2025 | 18.16 | 17.68 | 17.68 | 18.33 | 17.58 | 11.35M |
| July 28, 2025 | 16.79 | 17.92 | 17.92 | 17.98 | 16.7 | 13.27M |
| July 25, 2025 | 16.2 | 16.79 | 16.79 | 16.98 | 16.01 | 8.95M |
| July 24, 2025 | 15.94 | 16.14 | 16.14 | 16.21 | 15.93 | 3.21M |
| July 23, 2025 | 16.04 | 15.93 | 15.93 | 16.12 | 15.92 | 2.91M |
| July 22, 2025 | 16.31 | 16.04 | 16.04 | 16.35 | 15.95 | 3.91M |
| July 21, 2025 | 16.18 | 16.26 | 16.26 | 16.28 | 16.06 | 3.92M |
| July 18, 2025 | 16.1 | 16.14 | 16.14 | 16.36 | 15.87 | 5.65M |