17.59
-0.2(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.04 | 17.59 | 17.59 | 18.04 | 17.55 | 3.12M |
| October 16, 2025 | 18.05 | 17.79 | 17.79 | 18.34 | 17.74 | 4.07M |
| October 15, 2025 | 18.46 | 18.06 | 18.06 | 18.61 | 18.02 | 5.86M |
| October 14, 2025 | 18.87 | 18.61 | 18.61 | 19.08 | 18.35 | 7.82M |
| October 13, 2025 | 19.73 | 19 | 19 | 20.73 | 18.9 | 12.79M |
| October 10, 2025 | 17.65 | 18.5 | 18.5 | 19.16 | 17.65 | 6.84M |
| October 09, 2025 | 17.79 | 17.8 | 17.8 | 18.08 | 17.48 | 2.05M |
| September 30, 2025 | 17.81 | 17.66 | 17.66 | 17.94 | 17.66 | 1.01M |
| September 29, 2025 | 17.75 | 17.8 | 17.8 | 18.06 | 17.3 | 2.09M |
| September 26, 2025 | 17.52 | 17.77 | 17.77 | 17.95 | 17.44 | 2M |
| September 25, 2025 | 17.7 | 17.51 | 17.51 | 17.88 | 17.5 | 1.4M |
| September 24, 2025 | 17.42 | 17.75 | 17.75 | 17.99 | 17.41 | 2.33M |
| September 23, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 16.9 | 2.94M |
| September 22, 2025 | 17.87 | 17.58 | 17.58 | 17.9 | 17.46 | 1.82M |
| September 19, 2025 | 17.84 | 17.85 | 17.85 | 17.93 | 17.65 | 1.58M |
| September 18, 2025 | 18.36 | 17.84 | 17.84 | 18.49 | 17.64 | 3.51M |
| September 17, 2025 | 18.58 | 18.41 | 18.41 | 18.64 | 18.32 | 1.92M |
| September 16, 2025 | 18.38 | 18.58 | 18.58 | 18.59 | 18.29 | 1.92M |
| September 15, 2025 | 18.5 | 18.35 | 18.35 | 18.57 | 18.32 | 1.49M |
| September 12, 2025 | 18.79 | 18.48 | 18.48 | 18.8 | 18.44 | 2.27M |
| September 11, 2025 | 18.61 | 18.69 | 18.69 | 18.69 | 18.4 | 2.4M |
| September 10, 2025 | 18.69 | 18.63 | 18.63 | 18.95 | 18.46 | 2.18M |
| September 09, 2025 | 19.05 | 18.75 | 18.75 | 19.2 | 18.71 | 2.07M |
| September 08, 2025 | 18.81 | 19.09 | 19.09 | 19.15 | 18.81 | 2.13M |
| September 05, 2025 | 18.65 | 18.78 | 18.78 | 18.89 | 18.35 | 2.21M |
| September 04, 2025 | 18.37 | 18.69 | 18.69 | 18.99 | 18.3 | 2.84M |
| September 03, 2025 | 18.97 | 18.35 | 18.35 | 19.11 | 18.24 | 2.28M |
| September 02, 2025 | 19.32 | 18.95 | 18.95 | 19.45 | 18.67 | 3.09M |
| September 01, 2025 | 19.11 | 19.45 | 19.45 | 19.8 | 19.01 | 3.27M |
| August 29, 2025 | 19.17 | 19.14 | 19.14 | 19.37 | 19.08 | 3.12M |
| August 28, 2025 | 18.74 | 19.15 | 19.15 | 19.6 | 18.61 | 4.92M |
| August 27, 2025 | 19.7 | 18.74 | 18.74 | 19.74 | 18.74 | 5.03M |
| August 26, 2025 | 19.35 | 19.71 | 19.71 | 19.78 | 19.2 | 4.76M |
| August 25, 2025 | 19.35 | 19.35 | 19.35 | 19.52 | 19.26 | 3M |
| August 22, 2025 | 19.7 | 19.33 | 19.33 | 19.79 | 19.23 | 4.06M |
| August 21, 2025 | 19.56 | 19.71 | 19.71 | 19.89 | 19.5 | 4.76M |
| August 20, 2025 | 19.68 | 19.58 | 19.58 | 19.73 | 19.46 | 3.29M |
| August 19, 2025 | 19.58 | 19.62 | 19.62 | 19.67 | 19.43 | 3.34M |
| August 18, 2025 | 19.34 | 19.56 | 19.56 | 19.69 | 19.26 | 3.35M |
| August 15, 2025 | 19.08 | 19.26 | 19.26 | 19.32 | 19 | 2.31M |
| August 14, 2025 | 19.53 | 18.99 | 18.99 | 19.59 | 18.97 | 2.96M |
| August 13, 2025 | 19.6 | 19.44 | 19.44 | 19.72 | 19.21 | 3.18M |
| August 12, 2025 | 19.77 | 19.57 | 19.57 | 19.88 | 19.53 | 2.92M |
| August 11, 2025 | 19.66 | 19.78 | 19.78 | 19.84 | 19.54 | 4.01M |
| August 08, 2025 | 19.67 | 19.37 | 19.37 | 19.86 | 19.15 | 4.25M |
| August 07, 2025 | 20.09 | 19.68 | 19.68 | 20.11 | 19.65 | 4.65M |
| August 06, 2025 | 20.2 | 20.06 | 20.06 | 20.35 | 19.96 | 4.31M |
| August 05, 2025 | 20.3 | 20.33 | 20.33 | 20.43 | 19.9 | 5.48M |
| August 04, 2025 | 19.9 | 20.4 | 20.4 | 20.74 | 19.7 | 5.43M |
| August 01, 2025 | 19.65 | 20.12 | 20.12 | 20.78 | 19.61 | 8.28M |
| July 31, 2025 | 19.58 | 19.7 | 19.7 | 19.9 | 19.46 | 3.64M |
| July 30, 2025 | 19.6 | 19.59 | 19.59 | 19.73 | 19.46 | 2.7M |
| July 29, 2025 | 19.86 | 19.59 | 19.59 | 19.9 | 19.4 | 3.08M |
| July 28, 2025 | 20.01 | 19.85 | 19.85 | 20.05 | 19.77 | 3.65M |
| July 25, 2025 | 19.5 | 20.08 | 20.08 | 20.25 | 19.31 | 7.89M |
| July 24, 2025 | 19.3 | 19.5 | 19.5 | 19.82 | 19.27 | 3.69M |
| July 23, 2025 | 19.68 | 19.38 | 19.38 | 19.87 | 19.32 | 3.75M |
| July 22, 2025 | 19.57 | 19.8 | 19.8 | 20 | 19.41 | 6.05M |
| July 21, 2025 | 19.23 | 19.5 | 19.5 | 19.65 | 19.21 | 3.31M |
| July 18, 2025 | 19.38 | 19.25 | 19.25 | 19.38 | 19.1 | 2.23M |