17.15
+0.03(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 17 | 11.28M |
| September 25, 2025 | 17.1 | 17.12 | 17.12 | 17.22 | 17.07 | 9.19M |
| September 24, 2025 | 17.03 | 17.18 | 17.18 | 17.2 | 17 | 8.66M |
| September 23, 2025 | 17.34 | 17.06 | 17.06 | 17.34 | 17 | 12.11M |
| September 22, 2025 | 17.4 | 17.33 | 17.33 | 17.41 | 17.26 | 8.54M |
| September 19, 2025 | 17.35 | 17.52 | 17.52 | 17.53 | 17.16 | 16.08M |
| September 18, 2025 | 17.76 | 17.41 | 17.41 | 17.76 | 17.31 | 22.06M |
| September 17, 2025 | 17.84 | 17.74 | 17.74 | 17.85 | 17.69 | 12.61M |
| September 16, 2025 | 17.75 | 17.85 | 17.85 | 17.87 | 17.66 | 12.96M |
| September 15, 2025 | 17.71 | 17.71 | 17.71 | 17.78 | 17.66 | 13.62M |
| September 12, 2025 | 17.85 | 17.81 | 17.81 | 18.27 | 17.8 | 23.44M |
| September 11, 2025 | 17.8 | 18 | 18 | 18 | 17.65 | 22.53M |
| September 10, 2025 | 17.9 | 17.88 | 17.88 | 18.13 | 17.82 | 18.19M |
| September 09, 2025 | 17.95 | 18.02 | 18.02 | 18.06 | 17.81 | 19.34M |
| September 08, 2025 | 18.12 | 18.08 | 18.08 | 18.24 | 17.95 | 26.41M |
| September 05, 2025 | 17.97 | 18.04 | 18.04 | 18.04 | 17.66 | 22.95M |
| September 04, 2025 | 17.92 | 17.97 | 17.97 | 18.03 | 17.68 | 24.61M |
| September 03, 2025 | 18.33 | 17.89 | 17.89 | 18.77 | 17.85 | 32.94M |
| September 02, 2025 | 18.29 | 18.41 | 18.41 | 18.98 | 18.22 | 49.36M |
| September 01, 2025 | 18.2 | 18.28 | 18.28 | 18.5 | 18.08 | 35.82M |
| August 29, 2025 | 17.9 | 18.19 | 18.19 | 18.6 | 17.9 | 48.94M |
| August 28, 2025 | 17.7 | 17.62 | 17.62 | 17.9 | 17.25 | 27.57M |
| August 27, 2025 | 18.17 | 17.73 | 17.73 | 18.25 | 17.72 | 35.72M |
| August 26, 2025 | 18.3 | 18.26 | 18.26 | 18.6 | 18.09 | 37.83M |
| August 25, 2025 | 17.71 | 18.4 | 18.4 | 18.6 | 17.69 | 58.88M |
| August 22, 2025 | 17.7 | 17.71 | 17.71 | 17.72 | 17.56 | 21.64M |
| August 21, 2025 | 18.05 | 17.66 | 17.66 | 18.06 | 17.55 | 37.15M |
| August 20, 2025 | 17.3 | 18.04 | 18.04 | 18.18 | 17.25 | 62.65M |
| August 19, 2025 | 17.1 | 17.41 | 17.41 | 17.73 | 17.09 | 43.48M |
| August 18, 2025 | 16.99 | 17.09 | 17.09 | 17.18 | 16.99 | 20.87M |
| August 15, 2025 | 16.95 | 16.98 | 16.98 | 17.04 | 16.87 | 14.98M |
| August 14, 2025 | 17.05 | 16.98 | 16.98 | 17.2 | 16.91 | 16.24M |
| August 13, 2025 | 17.08 | 17.06 | 17.06 | 17.13 | 16.91 | 14.22M |
| August 12, 2025 | 17 | 17.07 | 17.07 | 17.18 | 16.96 | 16.06M |
| August 11, 2025 | 16.74 | 17.03 | 17.03 | 17.12 | 16.72 | 18.22M |
| August 08, 2025 | 16.81 | 16.77 | 16.77 | 16.86 | 16.76 | 7.39M |
| August 07, 2025 | 16.81 | 16.84 | 16.84 | 16.87 | 16.78 | 8.36M |
| August 06, 2025 | 16.85 | 16.84 | 16.84 | 16.87 | 16.76 | 6.77M |
| August 05, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.76 | 7.48M |
| August 04, 2025 | 16.7 | 16.78 | 16.78 | 16.78 | 16.6 | 5.96M |
| August 01, 2025 | 16.78 | 16.77 | 16.77 | 16.84 | 16.72 | 6.88M |
| July 31, 2025 | 16.95 | 16.78 | 16.78 | 16.95 | 16.72 | 13.25M |
| July 30, 2025 | 16.92 | 17 | 17 | 17.14 | 16.88 | 12.67M |
| July 29, 2025 | 16.95 | 16.98 | 16.98 | 17.02 | 16.84 | 10.61M |
| July 28, 2025 | 17.09 | 17.02 | 17.02 | 17.1 | 16.91 | 11.44M |
| July 25, 2025 | 17.2 | 17.1 | 17.1 | 17.29 | 17.06 | 16.63M |
| July 24, 2025 | 17.05 | 17.24 | 17.24 | 17.25 | 17 | 18.4M |
| July 23, 2025 | 17.2 | 17.01 | 17.01 | 17.29 | 16.97 | 22.26M |
| July 22, 2025 | 16.84 | 17.22 | 17.22 | 17.25 | 16.76 | 31.42M |
| July 21, 2025 | 16.8 | 16.84 | 16.84 | 16.84 | 16.75 | 11.34M |
| July 18, 2025 | 16.74 | 16.8 | 16.8 | 16.88 | 16.71 | 12.29M |
| July 17, 2025 | 16.74 | 16.73 | 16.73 | 16.84 | 16.67 | 8.01M |
| July 16, 2025 | 16.6 | 16.74 | 16.74 | 16.79 | 16.55 | 10.34M |
| July 15, 2025 | 16.82 | 16.61 | 16.61 | 16.82 | 16.55 | 13.95M |
| July 14, 2025 | 16.84 | 16.86 | 16.86 | 16.89 | 16.78 | 11.39M |
| July 11, 2025 | 16.78 | 16.92 | 16.92 | 17.1 | 16.73 | 25.21M |
| July 10, 2025 | 16.7 | 16.78 | 16.78 | 16.82 | 16.6 | 13.45M |
| July 09, 2025 | 16.7 | 16.74 | 16.74 | 16.9 | 16.68 | 15.72M |
| July 08, 2025 | 16.72 | 16.74 | 16.74 | 16.74 | 16.66 | 11M |
| July 07, 2025 | 16.78 | 16.69 | 16.69 | 16.8 | 16.68 | 6.83M |