16.86
-0.25(-1.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.13 | 16.86 | 16.86 | 17.33 | 16.85 | 3.99M |
September 25, 2025 | 17.38 | 17.11 | 17.11 | 17.53 | 17.06 | 5.14M |
September 24, 2025 | 17.14 | 17.54 | 17.54 | 17.79 | 16.94 | 6.66M |
September 23, 2025 | 17.53 | 17.15 | 17.15 | 17.55 | 16.69 | 7.53M |
September 22, 2025 | 17.62 | 17.7 | 17.7 | 17.75 | 17.45 | 5.01M |
September 19, 2025 | 18.2 | 17.63 | 17.63 | 18.2 | 17.6 | 7.16M |
September 18, 2025 | 19.02 | 18.12 | 18.12 | 19.03 | 17.88 | 16.44M |
September 17, 2025 | 18.86 | 19.01 | 19.01 | 19.29 | 18.68 | 18.41M |
September 16, 2025 | 18.1 | 18.79 | 18.79 | 19.1 | 17.86 | 17.42M |
September 15, 2025 | 17.65 | 18.2 | 18.2 | 18.49 | 17.65 | 12.57M |
September 12, 2025 | 17.55 | 17.65 | 17.65 | 17.95 | 17.5 | 6.33M |
September 11, 2025 | 17.42 | 17.65 | 17.65 | 17.67 | 17.11 | 6.68M |
September 10, 2025 | 17.27 | 17.36 | 17.36 | 17.43 | 17.18 | 3.41M |
September 09, 2025 | 17.44 | 17.32 | 17.32 | 17.62 | 17.26 | 4.41M |
September 08, 2025 | 17.3 | 17.48 | 17.48 | 17.53 | 17.28 | 5.27M |
September 05, 2025 | 16.98 | 17.42 | 17.42 | 17.43 | 16.81 | 6.48M |
September 04, 2025 | 16.88 | 16.97 | 16.97 | 17.2 | 16.64 | 7.01M |
September 03, 2025 | 17.67 | 17.04 | 17.04 | 17.77 | 16.74 | 12.04M |
September 02, 2025 | 18.54 | 17.69 | 17.69 | 18.78 | 17.5 | 11.03M |
September 01, 2025 | 18.42 | 18.52 | 18.52 | 18.6 | 18.2 | 9.13M |
August 29, 2025 | 18.03 | 18.41 | 18.41 | 18.6 | 17.8 | 10.78M |
August 28, 2025 | 17.72 | 18.07 | 18.07 | 18.08 | 17.43 | 10.15M |
August 27, 2025 | 18.28 | 17.72 | 17.72 | 18.65 | 17.71 | 13.76M |
August 26, 2025 | 18.55 | 18.58 | 18.58 | 18.86 | 18.4 | 12.87M |
August 25, 2025 | 18.45 | 18.53 | 18.53 | 18.61 | 18.23 | 11.39M |
August 22, 2025 | 18.09 | 18.4 | 18.4 | 18.65 | 18.05 | 13.33M |
August 21, 2025 | 18.34 | 18.37 | 18.37 | 18.79 | 18.28 | 14.69M |
August 20, 2025 | 18.5 | 18.28 | 18.28 | 18.56 | 18.01 | 17.23M |
August 19, 2025 | 18.42 | 18.97 | 18.97 | 19.45 | 18.31 | 25.85M |
August 18, 2025 | 18.4 | 18.6 | 18.6 | 18.69 | 18.11 | 24.71M |
August 15, 2025 | 19 | 18.35 | 18.35 | 19.47 | 18.24 | 35.64M |
August 14, 2025 | 22.55 | 19.48 | 19.48 | 22.55 | 19.48 | 50.14M |
August 13, 2025 | 20.45 | 21.64 | 21.64 | 21.64 | 20.41 | 27.93M |
August 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 5.28M |
August 11, 2025 | 16.37 | 17.88 | 17.88 | 17.88 | 16.27 | 35.45M |
August 08, 2025 | 16.2 | 16.25 | 16.25 | 16.54 | 16.01 | 7.7M |
August 07, 2025 | 15.93 | 16.26 | 16.26 | 16.48 | 15.79 | 13.98M |
August 06, 2025 | 15.92 | 15.88 | 15.88 | 15.97 | 15.73 | 5.73M |
August 05, 2025 | 15.86 | 16 | 16 | 16 | 15.66 | 7.71M |
August 04, 2025 | 16.2 | 15.92 | 15.92 | 16.2 | 15.81 | 7.47M |
August 01, 2025 | 15.98 | 16.31 | 16.31 | 16.37 | 15.86 | 9.26M |
July 31, 2025 | 15.8 | 15.99 | 15.99 | 16.17 | 15.75 | 8.19M |
July 30, 2025 | 16.18 | 15.93 | 15.93 | 16.24 | 15.71 | 7.26M |
July 29, 2025 | 16.22 | 16.17 | 16.17 | 16.22 | 15.89 | 6.96M |
July 28, 2025 | 16.16 | 16.29 | 16.29 | 16.52 | 16 | 8.81M |
July 25, 2025 | 16.4 | 16.16 | 16.16 | 16.49 | 16.14 | 10.67M |
July 24, 2025 | 15.97 | 16.39 | 16.39 | 16.55 | 15.97 | 19.18M |
July 23, 2025 | 15.43 | 16.19 | 16.19 | 17.17 | 15.43 | 25.34M |
July 22, 2025 | 15.48 | 15.61 | 15.61 | 16.2 | 15.2 | 14.71M |
July 21, 2025 | 15.41 | 15.62 | 15.62 | 15.62 | 15.39 | 6.07M |
July 18, 2025 | 15.54 | 15.48 | 15.48 | 15.8 | 15.38 | 8.04M |
July 17, 2025 | 15.45 | 15.67 | 15.67 | 16.1 | 15.35 | 12M |
July 16, 2025 | 15.21 | 15.51 | 15.51 | 15.52 | 15.13 | 8.2M |
July 15, 2025 | 15.38 | 15.31 | 15.31 | 15.56 | 15.16 | 8.77M |
July 14, 2025 | 16.01 | 15.55 | 15.55 | 16.08 | 15.4 | 11.64M |
July 11, 2025 | 15.82 | 16.16 | 16.16 | 16.31 | 15.55 | 18.9M |
July 10, 2025 | 15.52 | 15.83 | 15.83 | 16.1 | 15.52 | 15.22M |
July 09, 2025 | 15.56 | 15.71 | 15.71 | 16.03 | 15.49 | 19.78M |
July 08, 2025 | 15.03 | 15.56 | 15.56 | 15.79 | 14.84 | 15.74M |
July 07, 2025 | 14.7 | 15.1 | 15.1 | 15.2 | 14.66 | 7.78M |