17.55
-0.06(-0.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.58 | 17.55 | 17.55 | 17.95 | 17.48 | 8.69M |
September 25, 2025 | 17.9 | 17.61 | 17.61 | 17.98 | 17.61 | 8.27M |
September 24, 2025 | 17.72 | 17.95 | 17.95 | 17.98 | 17.53 | 7.22M |
September 23, 2025 | 18.29 | 17.79 | 17.79 | 18.48 | 17.37 | 13.54M |
September 22, 2025 | 17.91 | 18.34 | 18.34 | 18.39 | 17.75 | 12.95M |
September 19, 2025 | 17.7 | 17.91 | 17.91 | 18.37 | 17.69 | 9.72M |
September 18, 2025 | 18.18 | 17.86 | 17.86 | 18.49 | 17.67 | 14.36M |
September 17, 2025 | 18.17 | 18.06 | 18.06 | 18.3 | 17.96 | 6.96M |
September 16, 2025 | 17.99 | 18.11 | 18.11 | 18.13 | 17.74 | 9.1M |
September 15, 2025 | 18.28 | 18.05 | 18.05 | 18.3 | 17.9 | 11.19M |
September 12, 2025 | 18.46 | 18.34 | 18.34 | 18.55 | 18.31 | 11.11M |
September 11, 2025 | 18.01 | 18.43 | 18.43 | 18.55 | 17.87 | 11.37M |
September 10, 2025 | 17.94 | 18.01 | 18.01 | 18.18 | 17.85 | 6M |
September 09, 2025 | 18.19 | 17.94 | 17.94 | 18.39 | 17.86 | 11.45M |
September 08, 2025 | 17.71 | 18.26 | 18.26 | 18.43 | 17.61 | 15.72M |
September 05, 2025 | 17.61 | 17.76 | 17.76 | 17.85 | 17.28 | 13.56M |
September 04, 2025 | 17.9 | 17.56 | 17.56 | 18.44 | 17.28 | 20.72M |
September 03, 2025 | 20.35 | 18.21 | 18.21 | 20.4 | 18.17 | 25.64M |
September 02, 2025 | 20.5 | 20.19 | 20.19 | 20.5 | 19.44 | 16.61M |
September 01, 2025 | 21 | 20.5 | 20.5 | 21.05 | 20.44 | 16.77M |
August 29, 2025 | 20.7 | 21.29 | 21.29 | 21.33 | 20.31 | 17.65M |
August 28, 2025 | 21.07 | 20.75 | 20.75 | 21.55 | 19.82 | 26.25M |
August 27, 2025 | 22.04 | 21.32 | 21.32 | 22.1 | 21.31 | 21.28M |
August 26, 2025 | 23.1 | 22.13 | 22.13 | 23.18 | 22.05 | 27.81M |
August 25, 2025 | 21.71 | 23 | 23 | 23.58 | 21.71 | 43.53M |
August 22, 2025 | 21.52 | 21.7 | 21.7 | 21.72 | 21 | 19.03M |
August 21, 2025 | 21.79 | 21.46 | 21.46 | 21.9 | 21.38 | 12.95M |
August 20, 2025 | 21.6 | 21.78 | 21.78 | 21.95 | 21.3 | 18.95M |
August 19, 2025 | 22.7 | 21.65 | 21.65 | 22.71 | 21.5 | 35.02M |
August 18, 2025 | 21.77 | 22.69 | 22.69 | 22.79 | 21.68 | 31.09M |
August 15, 2025 | 21.96 | 21.77 | 21.77 | 22.46 | 21.21 | 29.03M |
August 14, 2025 | 23.66 | 22.05 | 22.05 | 23.78 | 22.04 | 37.15M |
August 13, 2025 | 23.01 | 23.66 | 23.66 | 24.22 | 22.54 | 45.95M |
August 12, 2025 | 24.49 | 23.58 | 23.58 | 24.85 | 23.09 | 54.52M |
August 11, 2025 | 22.8 | 24.41 | 24.41 | 25 | 22.18 | 68.77M |
August 08, 2025 | 21.1 | 22.83 | 22.83 | 22.83 | 20.79 | 61.51M |
August 07, 2025 | 21.56 | 20.75 | 20.75 | 21.77 | 20.45 | 34.15M |
August 06, 2025 | 20.43 | 21.37 | 21.37 | 21.5 | 20.11 | 42.87M |
August 05, 2025 | 20.7 | 20.43 | 20.43 | 21.66 | 20.35 | 37.6M |
August 04, 2025 | 19.94 | 20.7 | 20.7 | 21.04 | 19.88 | 35.55M |
August 01, 2025 | 20.75 | 20.14 | 20.14 | 20.8 | 19.38 | 41.39M |
July 31, 2025 | 19.59 | 20.95 | 20.95 | 21.63 | 19.5 | 50.88M |
July 30, 2025 | 20.63 | 19.66 | 19.66 | 20.88 | 19.4 | 45.19M |
July 29, 2025 | 20.55 | 20.57 | 20.57 | 21.55 | 20.22 | 61.38M |
July 28, 2025 | 18.95 | 20.54 | 20.54 | 20.54 | 18.78 | 49.6M |
July 25, 2025 | 17.97 | 18.67 | 18.67 | 19 | 17.62 | 32.83M |
July 24, 2025 | 17.52 | 17.97 | 17.97 | 18.21 | 17.51 | 22.69M |
July 23, 2025 | 17.66 | 17.73 | 17.73 | 18.09 | 17.44 | 27.97M |
July 22, 2025 | 17.41 | 18.2 | 18.2 | 19.1 | 17.2 | 41.57M |
July 21, 2025 | 17.19 | 17.41 | 17.41 | 17.69 | 17.03 | 23.2M |
July 18, 2025 | 16.89 | 17.07 | 17.07 | 17.25 | 16.8 | 24.88M |
July 17, 2025 | 16.02 | 17.03 | 17.03 | 17.44 | 15.96 | 33.61M |
July 16, 2025 | 16.12 | 16.06 | 16.06 | 16.2 | 15.79 | 10.47M |
July 15, 2025 | 16.08 | 16.05 | 16.05 | 16.23 | 15.82 | 11.76M |
July 14, 2025 | 16.1 | 16.09 | 16.09 | 16.16 | 15.82 | 15.23M |
July 11, 2025 | 15.89 | 16.03 | 16.03 | 16.06 | 15.81 | 15.17M |
July 10, 2025 | 15.93 | 15.82 | 15.82 | 15.94 | 15.64 | 14.8M |
July 09, 2025 | 16.1 | 16.01 | 16.01 | 16.47 | 15.96 | 23.02M |
July 08, 2025 | 16 | 16.09 | 16.09 | 16.18 | 15.93 | 12.27M |
July 07, 2025 | 16.05 | 16.14 | 16.14 | 16.34 | 15.88 | 14.25M |