17.84
+0.34(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.3 | 17.84 | 17.84 | 18.03 | 17.3 | 17.97M |
| September 25, 2025 | 18.26 | 17.5 | 17.5 | 18.26 | 17.49 | 18.33M |
| September 24, 2025 | 17.87 | 17.9 | 17.9 | 18.05 | 17.45 | 16.59M |
| September 23, 2025 | 18 | 17.9 | 17.9 | 18.49 | 17.66 | 16.85M |
| September 22, 2025 | 17.91 | 18.23 | 18.23 | 18.28 | 17.38 | 23.68M |
| September 19, 2025 | 18.02 | 18.07 | 18.07 | 18.41 | 17.88 | 15.86M |
| September 18, 2025 | 17.76 | 17.93 | 17.93 | 18.3 | 17.62 | 26.34M |
| September 17, 2025 | 17.8 | 17.76 | 17.76 | 17.97 | 17.42 | 25.68M |
| September 16, 2025 | 18.1 | 17.84 | 17.84 | 18.44 | 17.73 | 32.14M |
| September 15, 2025 | 17.75 | 18.28 | 18.28 | 18.54 | 17.51 | 40.18M |
| September 12, 2025 | 17.18 | 17.72 | 17.72 | 18 | 17.05 | 47.64M |
| September 11, 2025 | 16.38 | 17.07 | 17.07 | 17.16 | 16.32 | 41.58M |
| September 10, 2025 | 16.4 | 16.39 | 16.39 | 16.59 | 16.18 | 18.02M |
| September 09, 2025 | 16.36 | 16.45 | 16.45 | 16.79 | 16.21 | 29.85M |
| September 08, 2025 | 15.97 | 16.41 | 16.41 | 16.61 | 15.9 | 36.11M |
| September 05, 2025 | 15.75 | 15.89 | 15.89 | 15.9 | 15.64 | 17.06M |
| September 04, 2025 | 15.65 | 15.78 | 15.78 | 15.89 | 15.41 | 20.88M |
| September 03, 2025 | 15.71 | 15.75 | 15.75 | 15.99 | 15.64 | 25.73M |
| September 02, 2025 | 16.28 | 15.62 | 15.62 | 16.31 | 15.48 | 31.43M |
| September 01, 2025 | 15.99 | 16.28 | 16.28 | 16.39 | 15.99 | 43.71M |
| August 29, 2025 | 15.8 | 15.74 | 15.74 | 16.07 | 15.7 | 20.51M |
| August 28, 2025 | 15.72 | 15.8 | 15.8 | 15.88 | 15.42 | 20.59M |
| August 27, 2025 | 16.09 | 15.73 | 15.73 | 16.38 | 15.72 | 28.94M |
| August 26, 2025 | 15.99 | 16.1 | 16.1 | 16.25 | 15.72 | 28.11M |
| August 25, 2025 | 15.62 | 15.99 | 15.99 | 16.25 | 15.56 | 46.11M |
| August 22, 2025 | 15.51 | 15.62 | 15.62 | 15.62 | 15.4 | 22.25M |
| August 21, 2025 | 15.76 | 15.53 | 15.53 | 15.77 | 15.5 | 21.56M |
| August 20, 2025 | 15.4 | 15.57 | 15.57 | 15.64 | 15.3 | 19.98M |
| August 19, 2025 | 15.43 | 15.48 | 15.48 | 15.8 | 15.36 | 33.35M |
| August 18, 2025 | 15.4 | 15.47 | 15.47 | 15.6 | 15.3 | 25.02M |
| August 15, 2025 | 15.05 | 15.34 | 15.34 | 15.37 | 15.04 | 26.09M |
| August 14, 2025 | 15.57 | 15.16 | 15.16 | 15.85 | 15.15 | 34.46M |
| August 13, 2025 | 15.6 | 15.59 | 15.59 | 15.67 | 15.49 | 24.18M |
| August 12, 2025 | 15.81 | 15.59 | 15.59 | 15.91 | 15.52 | 30.53M |
| August 11, 2025 | 16.21 | 15.95 | 15.95 | 16.22 | 15.86 | 43.93M |
| August 08, 2025 | 15.38 | 16.28 | 16.28 | 16.88 | 15.37 | 78.06M |
| August 07, 2025 | 15.8 | 15.44 | 15.44 | 15.82 | 15.38 | 35.71M |
| August 06, 2025 | 15.25 | 15.4 | 15.4 | 15.43 | 15.02 | 34.15M |
| August 05, 2025 | 15.2 | 15.28 | 15.28 | 15.45 | 15.2 | 24.66M |
| August 04, 2025 | 15.14 | 15.26 | 15.26 | 15.48 | 15.1 | 26.34M |
| August 01, 2025 | 15.39 | 15.32 | 15.32 | 15.5 | 15.28 | 28.65M |
| July 31, 2025 | 15.66 | 15.39 | 15.39 | 16.14 | 15.34 | 55.03M |
| July 30, 2025 | 16.05 | 15.87 | 15.87 | 16.5 | 15.81 | 64.19M |
| July 29, 2025 | 15.96 | 16.55 | 16.55 | 16.89 | 15.43 | 103.95M |
| July 28, 2025 | 16.11 | 15.95 | 15.95 | 16.27 | 15.74 | 75.37M |
| July 25, 2025 | 17.8 | 16.45 | 16.45 | 17.85 | 16.45 | 130.73M |
| July 24, 2025 | 16.57 | 18.28 | 18.28 | 18.88 | 16.17 | 193.79M |
| July 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.31 | 134.07M |
| July 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 5.03M |
| July 21, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 11.2M |
| July 18, 2025 | 13.2 | 13.1 | 13.1 | 13.28 | 13.02 | 10.83M |
| July 17, 2025 | 13.33 | 13.18 | 13.18 | 13.38 | 13.04 | 10.34M |
| July 16, 2025 | 13.3 | 13.32 | 13.32 | 13.5 | 13.16 | 12.38M |
| July 15, 2025 | 13.5 | 13.25 | 13.25 | 13.66 | 13.19 | 23.05M |
| July 14, 2025 | 13.06 | 13.03 | 13.03 | 13.14 | 12.92 | 7.13M |
| July 11, 2025 | 13.02 | 12.98 | 12.98 | 13.14 | 12.86 | 12.3M |
| July 10, 2025 | 12.82 | 13.02 | 13.02 | 13.18 | 12.82 | 11.27M |
| July 09, 2025 | 12.76 | 12.85 | 12.85 | 13.13 | 12.66 | 17M |
| July 08, 2025 | 12.69 | 12.67 | 12.67 | 12.83 | 12.55 | 9.22M |
| July 07, 2025 | 12.5 | 12.71 | 12.71 | 12.88 | 12.45 | 16.69M |