19.16
+1.11(+6.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.05 | 19.16 | 19.16 | 20.36 | 17.81 | 16.7M |
| September 25, 2025 | 18.1 | 18.05 | 18.05 | 18.18 | 17.86 | 4.73M |
| September 24, 2025 | 17.93 | 18.12 | 18.12 | 18.22 | 17.7 | 8.3M |
| September 23, 2025 | 16.87 | 18.02 | 18.02 | 18.33 | 16.43 | 11.47M |
| September 22, 2025 | 16.65 | 17 | 17 | 17.05 | 16.48 | 2.02M |
| September 19, 2025 | 16.78 | 16.65 | 16.65 | 16.89 | 16.6 | 1.57M |
| September 18, 2025 | 17.03 | 16.69 | 16.69 | 17.06 | 16.56 | 2.43M |
| September 17, 2025 | 17.06 | 16.96 | 16.96 | 17.15 | 16.91 | 1.59M |
| September 16, 2025 | 16.95 | 17.08 | 17.08 | 17.1 | 16.78 | 1.72M |
| September 15, 2025 | 16.89 | 16.91 | 16.91 | 16.98 | 16.77 | 1.79M |
| September 12, 2025 | 17.12 | 16.94 | 16.94 | 17.21 | 16.91 | 2.56M |
| September 11, 2025 | 16.91 | 17.12 | 17.12 | 17.14 | 16.66 | 1.8M |
| September 10, 2025 | 16.88 | 16.88 | 16.88 | 17.12 | 16.78 | 1.29M |
| September 09, 2025 | 17.04 | 16.97 | 16.97 | 17.26 | 16.88 | 2.39M |
| September 08, 2025 | 16.71 | 17.08 | 17.08 | 17.12 | 16.69 | 2.13M |
| September 05, 2025 | 16.51 | 16.71 | 16.71 | 16.8 | 16.45 | 2.02M |
| September 04, 2025 | 16.4 | 16.51 | 16.51 | 16.78 | 16.3 | 2.26M |
| September 03, 2025 | 16.86 | 16.39 | 16.39 | 17.12 | 16.38 | 2.28M |
| September 02, 2025 | 17.18 | 16.86 | 16.86 | 17.2 | 16.54 | 3.66M |
| September 01, 2025 | 17.31 | 17.15 | 17.15 | 17.48 | 17.05 | 2.91M |
| August 29, 2025 | 17.25 | 17.3 | 17.3 | 17.56 | 17.1 | 2.63M |
| August 28, 2025 | 17.39 | 17.25 | 17.25 | 17.73 | 16.65 | 3.69M |
| August 27, 2025 | 17.93 | 17.36 | 17.36 | 18.07 | 17.35 | 4.88M |
| August 26, 2025 | 17.87 | 17.91 | 17.91 | 18.04 | 17.71 | 2.53M |
| August 25, 2025 | 17.99 | 17.81 | 17.81 | 18.04 | 17.72 | 3.3M |
| August 22, 2025 | 18.15 | 17.87 | 17.87 | 18.26 | 17.75 | 3.63M |
| August 21, 2025 | 18.4 | 18.18 | 18.18 | 18.4 | 18.11 | 3.35M |
| August 20, 2025 | 18 | 18.39 | 18.39 | 18.48 | 17.96 | 4.49M |
| August 19, 2025 | 18.1 | 18.05 | 18.05 | 18.15 | 17.81 | 3.14M |
| August 18, 2025 | 18.37 | 18.04 | 18.04 | 18.5 | 18 | 4.74M |
| August 15, 2025 | 17.41 | 18.15 | 18.15 | 18.18 | 17.41 | 4.42M |
| August 14, 2025 | 18.07 | 17.44 | 17.44 | 18.08 | 17.41 | 2.8M |
| August 13, 2025 | 17.98 | 17.97 | 17.97 | 18.18 | 17.82 | 2.99M |
| August 12, 2025 | 18.03 | 17.94 | 17.94 | 18.16 | 17.83 | 2.59M |
| August 11, 2025 | 17.83 | 18.08 | 18.08 | 18.17 | 17.8 | 3.59M |
| August 08, 2025 | 17.61 | 17.82 | 17.82 | 17.85 | 17.46 | 2.88M |
| August 07, 2025 | 17.62 | 17.67 | 17.67 | 17.86 | 17.52 | 3.06M |
| August 06, 2025 | 17.66 | 17.62 | 17.62 | 17.67 | 17.45 | 2.95M |
| August 05, 2025 | 17.26 | 17.63 | 17.63 | 17.72 | 17.24 | 4.64M |
| August 04, 2025 | 17.03 | 17.23 | 17.23 | 17.24 | 16.9 | 2.34M |
| August 01, 2025 | 16.75 | 17.12 | 17.12 | 17.12 | 16.63 | 3.34M |
| July 31, 2025 | 16.89 | 16.69 | 16.69 | 16.97 | 16.6 | 2.12M |
| July 30, 2025 | 16.96 | 16.89 | 16.89 | 17.19 | 16.71 | 2.51M |
| July 29, 2025 | 17.15 | 16.97 | 16.97 | 17.21 | 16.89 | 2.37M |
| July 28, 2025 | 17.02 | 17.22 | 17.22 | 17.24 | 17.02 | 2.44M |
| July 25, 2025 | 17.05 | 17.06 | 17.06 | 17.1 | 16.85 | 2.83M |
| July 24, 2025 | 17.08 | 17.11 | 17.11 | 17.17 | 17.01 | 2.81M |
| July 23, 2025 | 17.45 | 17.08 | 17.08 | 17.45 | 17 | 4.07M |
| July 22, 2025 | 17.75 | 17.48 | 17.48 | 17.75 | 17.3 | 4.62M |
| July 21, 2025 | 17.18 | 17.83 | 17.83 | 17.85 | 17.14 | 6.2M |
| July 18, 2025 | 17.57 | 17.26 | 17.26 | 17.84 | 17.18 | 7.81M |
| July 17, 2025 | 17.31 | 17.56 | 17.56 | 17.68 | 17.31 | 4.57M |
| July 16, 2025 | 17.39 | 17.33 | 17.33 | 17.46 | 17.15 | 2.31M |
| July 15, 2025 | 17.42 | 17.42 | 17.42 | 17.58 | 17.02 | 3.65M |
| July 14, 2025 | 16.97 | 17.49 | 17.49 | 17.63 | 16.88 | 6.38M |
| July 11, 2025 | 17.16 | 17.02 | 17.02 | 17.4 | 16.66 | 3.3M |
| July 10, 2025 | 17.17 | 17.15 | 17.15 | 17.49 | 17.01 | 3.67M |
| July 09, 2025 | 16.99 | 17.23 | 17.23 | 17.95 | 16.87 | 8.1M |
| July 08, 2025 | 16.89 | 16.9 | 16.9 | 16.97 | 16.68 | 1.9M |
| July 07, 2025 | 16.52 | 16.8 | 16.8 | 16.94 | 16.4 | 2.59M |