17.99
-0.95(-5.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.55 | 17.99 | 17.99 | 18.62 | 17.97 | 90.09M |
| October 16, 2025 | 18.5 | 18.94 | 18.94 | 19.5 | 18.05 | 135.53M |
| October 15, 2025 | 18.55 | 18.56 | 18.56 | 18.65 | 18.24 | 71.64M |
| October 14, 2025 | 19.59 | 18.68 | 18.68 | 19.62 | 18.6 | 128.87M |
| October 13, 2025 | 17.47 | 19.59 | 19.59 | 20.25 | 17.47 | 170.18M |
| October 10, 2025 | 19.2 | 18.46 | 18.46 | 19.2 | 18.41 | 118.12M |
| October 09, 2025 | 19.13 | 19.43 | 19.43 | 19.66 | 19.02 | 134.65M |
| September 30, 2025 | 19.29 | 19.12 | 19.12 | 19.86 | 19.03 | 116.42M |
| September 29, 2025 | 18.78 | 19.08 | 19.08 | 19.2 | 18.68 | 97.38M |
| September 26, 2025 | 19.5 | 18.81 | 18.81 | 19.8 | 18.8 | 146.27M |
| September 25, 2025 | 19.96 | 19.78 | 19.78 | 20.45 | 19.78 | 159.27M |
| September 24, 2025 | 19.75 | 19.91 | 19.91 | 20.08 | 19.37 | 154.21M |
| September 23, 2025 | 21.01 | 20.18 | 20.18 | 21.65 | 19.65 | 253.86M |
| September 22, 2025 | 21.51 | 21.34 | 21.34 | 22.44 | 21.2 | 244.08M |
| September 19, 2025 | 24 | 22.25 | 22.25 | 24.14 | 22.01 | 291.26M |
| September 18, 2025 | 21.7 | 23.8 | 23.8 | 24.51 | 21.7 | 481.9M |
| September 17, 2025 | 21.7 | 22.28 | 22.28 | 23 | 21.56 | 435.15M |
| September 16, 2025 | 19.45 | 21.51 | 21.51 | 21.51 | 19.36 | 339.5M |
| September 15, 2025 | 20.54 | 19.55 | 19.55 | 20.59 | 19.53 | 248.67M |
| September 12, 2025 | 19.4 | 20.53 | 20.53 | 21.19 | 19.25 | 354.56M |
| September 11, 2025 | 18.79 | 19.4 | 19.4 | 19.67 | 18.29 | 231.65M |
| September 10, 2025 | 18.2 | 18.56 | 18.56 | 18.98 | 18.11 | 180.48M |
| September 09, 2025 | 18.79 | 18.11 | 18.11 | 18.9 | 18.03 | 151.01M |
| September 08, 2025 | 19.51 | 18.79 | 18.79 | 19.64 | 18.69 | 195.22M |
| September 05, 2025 | 19.5 | 19.5 | 19.5 | 19.69 | 18.87 | 241.3M |
| September 04, 2025 | 21.47 | 19.53 | 19.53 | 21.85 | 19.53 | 327.54M |
| September 03, 2025 | 24.19 | 21.7 | 21.7 | 24.2 | 21.48 | 324.81M |
| September 02, 2025 | 23.33 | 23.87 | 23.87 | 24.4 | 22.25 | 386.83M |
| September 01, 2025 | 22.16 | 23.08 | 23.08 | 24.39 | 21.48 | 348.72M |
| August 29, 2025 | 24.88 | 23.49 | 23.49 | 24.9 | 23.49 | 398.6M |
| August 28, 2025 | 24.53 | 26.1 | 26.1 | 26.79 | 24.53 | 433.44M |
| August 27, 2025 | 25.89 | 24.53 | 24.53 | 26.85 | 23.95 | 486.07M |
| August 26, 2025 | 24 | 25.58 | 25.58 | 25.58 | 23 | 401.4M |
| August 25, 2025 | 22.19 | 23.25 | 23.25 | 23.25 | 21.62 | 523.12M |
| August 22, 2025 | 20.75 | 21.14 | 21.14 | 22 | 20.23 | 416.33M |
| August 21, 2025 | 21.55 | 20.39 | 20.39 | 21.77 | 19.93 | 352.94M |
| August 20, 2025 | 21.65 | 21.09 | 21.09 | 22.75 | 20.48 | 482.18M |
| August 19, 2025 | 21.92 | 22.75 | 22.75 | 22.75 | 21.46 | 408.96M |
| August 18, 2025 | 19.61 | 20.68 | 20.68 | 20.68 | 19.49 | 165.17M |
| August 15, 2025 | 18.7 | 18.8 | 18.8 | 19.45 | 17.82 | 457.9M |
| August 14, 2025 | 16.12 | 17.81 | 17.81 | 17.81 | 16.11 | 352.1M |
| August 13, 2025 | 16.08 | 16.19 | 16.19 | 17.07 | 15.26 | 533.93M |
| August 12, 2025 | 13.75 | 15.62 | 15.62 | 15.62 | 13.67 | 409.6M |
| August 11, 2025 | 12.58 | 14.2 | 14.2 | 14.2 | 12.58 | 414.45M |
| August 08, 2025 | 13.46 | 12.91 | 12.91 | 13.9 | 12.4 | 365.87M |
| August 07, 2025 | 12.25 | 13.19 | 13.19 | 13.19 | 11.92 | 181.48M |
| August 06, 2025 | 11.21 | 11.99 | 11.99 | 12.4 | 11.12 | 245.55M |
| August 05, 2025 | 11.15 | 11.3 | 11.3 | 11.35 | 11.06 | 157.6M |
| August 04, 2025 | 10.53 | 11.28 | 11.28 | 11.39 | 10.53 | 198.67M |
| August 01, 2025 | 11.16 | 10.76 | 10.76 | 11.16 | 10.65 | 145.06M |
| July 31, 2025 | 10.48 | 10.92 | 10.92 | 11.2 | 10.44 | 260.7M |
| July 30, 2025 | 10.75 | 10.38 | 10.38 | 10.76 | 10.24 | 130.98M |
| July 29, 2025 | 10.65 | 10.83 | 10.83 | 10.97 | 10.59 | 149M |
| July 28, 2025 | 10.89 | 10.74 | 10.74 | 11.04 | 10.62 | 165.38M |
| July 25, 2025 | 11 | 10.87 | 10.87 | 11.28 | 10.71 | 336.96M |
| July 24, 2025 | 10 | 10.81 | 10.81 | 10.81 | 9.95 | 162.31M |
| July 23, 2025 | 10 | 9.83 | 9.83 | 10.03 | 9.75 | 87.8M |
| July 22, 2025 | 9.9 | 10.1 | 10.1 | 10.4 | 9.86 | 120.79M |
| July 21, 2025 | 9.92 | 9.95 | 9.95 | 9.98 | 9.82 | 64.55M |
| July 18, 2025 | 10.27 | 10 | 10 | 10.27 | 9.95 | 110.27M |