17.04
-0.12(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.09 | 17.04 | 17.04 | 17.5 | 17 | 79.48M |
| September 25, 2025 | 17.46 | 17.16 | 17.16 | 17.57 | 17.1 | 112.66M |
| September 24, 2025 | 18.25 | 17.66 | 17.66 | 18.25 | 17.26 | 163.29M |
| September 23, 2025 | 19.02 | 18.7 | 18.7 | 19.04 | 18.48 | 67.6M |
| September 22, 2025 | 19.25 | 19.06 | 19.06 | 19.34 | 18.81 | 72.75M |
| September 19, 2025 | 18.8 | 19.25 | 19.25 | 19.29 | 18.55 | 96.13M |
| September 18, 2025 | 18.9 | 18.81 | 18.81 | 19.25 | 18.61 | 77.04M |
| September 17, 2025 | 18.68 | 18.9 | 18.9 | 19.22 | 18.56 | 75.31M |
| September 16, 2025 | 18.8 | 18.68 | 18.68 | 19.26 | 18.56 | 74.6M |
| September 15, 2025 | 18.47 | 18.76 | 18.76 | 18.9 | 18.45 | 60.01M |
| September 12, 2025 | 18.91 | 18.55 | 18.55 | 19.01 | 18.5 | 63.03M |
| September 11, 2025 | 18.9 | 18.97 | 18.97 | 18.97 | 18.64 | 48.36M |
| September 10, 2025 | 18.93 | 18.85 | 18.85 | 19.02 | 18.72 | 40.08M |
| September 09, 2025 | 18.96 | 18.99 | 18.99 | 19.12 | 18.82 | 59.14M |
| September 08, 2025 | 19.03 | 18.95 | 18.95 | 19.33 | 18.92 | 62.82M |
| September 05, 2025 | 18.72 | 19.02 | 19.02 | 19.05 | 18.51 | 59.37M |
| September 04, 2025 | 19.01 | 18.7 | 18.7 | 19.17 | 18.47 | 92.07M |
| September 03, 2025 | 19.06 | 19.05 | 19.05 | 19.25 | 18.76 | 79.63M |
| September 02, 2025 | 19.16 | 18.95 | 18.95 | 19.38 | 18.8 | 73.94M |
| September 01, 2025 | 18.79 | 19.04 | 19.04 | 19.54 | 18.79 | 124.72M |
| August 29, 2025 | 19.09 | 18.79 | 18.79 | 19.36 | 18.75 | 115.97M |
| August 28, 2025 | 18.71 | 18.93 | 18.93 | 19.05 | 18.44 | 89.73M |
| August 27, 2025 | 19.6 | 18.91 | 18.91 | 19.88 | 18.9 | 123.05M |
| August 26, 2025 | 20.5 | 19.65 | 19.65 | 20.5 | 19.26 | 166.66M |
| August 25, 2025 | 20.49 | 20.53 | 20.53 | 20.63 | 19.95 | 138.16M |
| August 22, 2025 | 19.89 | 20.21 | 20.21 | 20.27 | 19.74 | 98.46M |
| August 21, 2025 | 20.15 | 19.8 | 19.8 | 20.15 | 19.6 | 141.43M |
| August 20, 2025 | 18.03 | 19.8 | 19.8 | 19.8 | 17.98 | 206.88M |
| August 19, 2025 | 18.33 | 18 | 18 | 18.34 | 17.9 | 68.15M |
| August 18, 2025 | 18.67 | 18.25 | 18.25 | 18.75 | 18.25 | 85.36M |
| August 15, 2025 | 18.17 | 18.4 | 18.4 | 18.78 | 18.17 | 97.76M |
| August 14, 2025 | 18.05 | 18.06 | 18.06 | 18.22 | 17.9 | 66.11M |
| August 13, 2025 | 18.06 | 17.99 | 17.99 | 18.25 | 17.87 | 73.36M |
| August 12, 2025 | 17.66 | 18.01 | 18.01 | 18.25 | 17.6 | 85.88M |
| August 11, 2025 | 17.39 | 17.6 | 17.6 | 17.87 | 17.38 | 56.07M |
| August 08, 2025 | 17.35 | 17.38 | 17.38 | 17.51 | 17.27 | 31.23M |
| August 07, 2025 | 17.6 | 17.41 | 17.41 | 17.76 | 17.24 | 56.89M |
| August 06, 2025 | 17.96 | 17.53 | 17.53 | 17.97 | 17.52 | 70.86M |
| August 05, 2025 | 17.38 | 17.93 | 17.93 | 18.37 | 17.32 | 112.49M |
| August 04, 2025 | 17.22 | 17.37 | 17.37 | 17.45 | 17.12 | 53.01M |
| August 01, 2025 | 17.19 | 17.23 | 17.23 | 17.36 | 17.11 | 39.54M |
| July 31, 2025 | 17.5 | 17.18 | 17.18 | 17.57 | 17.11 | 42.19M |
| July 30, 2025 | 17.68 | 17.55 | 17.46 | 17.99 | 17.48 | 64.38M |
| July 29, 2025 | 17.6 | 17.68 | 17.59 | 17.83 | 17.42 | 65.88M |
| July 28, 2025 | 17.65 | 17.59 | 17.5 | 17.87 | 17.57 | 56.42M |
| July 25, 2025 | 17.65 | 17.47 | 17.38 | 17.7 | 17.43 | 50.76M |
| July 24, 2025 | 17.78 | 17.6 | 17.51 | 17.99 | 17.53 | 62.06M |
| July 23, 2025 | 17.51 | 17.8 | 17.71 | 18 | 17.46 | 81.76M |
| July 22, 2025 | 17.65 | 17.56 | 17.47 | 17.78 | 17.56 | 53.5M |
| July 21, 2025 | 17.86 | 17.68 | 17.59 | 17.92 | 17.53 | 57.19M |
| July 18, 2025 | 18.01 | 17.86 | 17.77 | 18.1 | 17.72 | 39.53M |
| July 17, 2025 | 18.06 | 17.92 | 17.92 | 18.15 | 17.88 | 47M |
| July 16, 2025 | 18.21 | 17.94 | 17.94 | 18.25 | 17.88 | 49.77M |
| July 15, 2025 | 17.85 | 18.21 | 18.21 | 18.5 | 17.8 | 84.39M |
| July 14, 2025 | 17.11 | 17.75 | 17.75 | 18.18 | 17.11 | 91.97M |
| July 11, 2025 | 17.2 | 17.03 | 17.03 | 17.48 | 17.03 | 51.86M |
| July 10, 2025 | 17.23 | 17.11 | 17.11 | 17.39 | 16.99 | 42.79M |
| July 09, 2025 | 17.44 | 17.23 | 17.23 | 17.59 | 17.21 | 35.12M |
| July 08, 2025 | 17.28 | 17.47 | 17.47 | 17.54 | 17.16 | 43.39M |
| July 07, 2025 | 17.06 | 17.34 | 17.34 | 17.5 | 16.97 | 58.92M |