17.25
+0.57(+3.42%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.54 | 16.68 | 16.68 | 16.85 | 16.53 | 33.36M |
September 25, 2025 | 16.83 | 16.6 | 16.6 | 16.87 | 16.53 | 24.35M |
September 24, 2025 | 16.67 | 16.78 | 16.78 | 16.81 | 16.5 | 26.76M |
September 23, 2025 | 16.45 | 16.66 | 16.66 | 16.87 | 16.4 | 43.9M |
September 22, 2025 | 16.65 | 16.43 | 16.43 | 16.66 | 16.31 | 27.38M |
September 19, 2025 | 16.69 | 16.65 | 16.65 | 16.78 | 16.56 | 25.08M |
September 18, 2025 | 16.8 | 16.74 | 16.74 | 16.83 | 16.45 | 47.48M |
September 17, 2025 | 16.94 | 16.8 | 16.8 | 17.07 | 16.73 | 27.61M |
September 16, 2025 | 17.34 | 16.96 | 16.96 | 17.4 | 16.8 | 36.71M |
September 15, 2025 | 17.34 | 17.3 | 17.3 | 17.47 | 17.27 | 28.93M |
September 12, 2025 | 17.45 | 17.31 | 17.31 | 17.56 | 17.16 | 42.49M |
September 11, 2025 | 17.39 | 17.57 | 17.57 | 17.62 | 17.32 | 30.89M |
September 10, 2025 | 17.72 | 17.4 | 17.4 | 17.72 | 17.24 | 33.85M |
September 09, 2025 | 17.94 | 17.76 | 17.76 | 18.18 | 17.57 | 41.53M |
September 08, 2025 | 17.43 | 17.93 | 17.93 | 17.99 | 17.3 | 60.49M |
September 05, 2025 | 17.3 | 17.71 | 17.71 | 17.73 | 17.19 | 46.89M |
September 04, 2025 | 17.48 | 17.23 | 17.23 | 17.53 | 17 | 49.2M |
September 03, 2025 | 17.49 | 17.58 | 17.58 | 17.86 | 17.23 | 47.64M |
September 02, 2025 | 17.57 | 17.35 | 17.35 | 17.61 | 17.22 | 37.86M |
September 01, 2025 | 17.63 | 17.57 | 17.57 | 17.76 | 17.42 | 46.28M |
August 29, 2025 | 17.17 | 17.35 | 17.35 | 17.61 | 17.12 | 47.25M |
August 28, 2025 | 17.09 | 17.2 | 17.2 | 17.36 | 16.86 | 62.63M |
August 27, 2025 | 17.26 | 17.09 | 17.09 | 17.54 | 17.05 | 69.43M |
August 26, 2025 | 16.58 | 17.24 | 17.24 | 17.35 | 16.46 | 92.66M |
August 25, 2025 | 16.34 | 16.6 | 16.6 | 16.6 | 16.33 | 67.68M |
August 22, 2025 | 16.4 | 16.27 | 16.27 | 16.53 | 16.13 | 83.2M |
August 21, 2025 | 16.01 | 16.24 | 16.24 | 16.3 | 16.01 | 67.13M |
August 20, 2025 | 15.48 | 15.97 | 15.97 | 15.99 | 15.46 | 73.13M |
August 19, 2025 | 15.46 | 15.53 | 15.53 | 15.57 | 15.37 | 38.8M |
August 18, 2025 | 15.56 | 15.45 | 15.45 | 15.59 | 15.4 | 55.97M |
August 15, 2025 | 15.39 | 15.53 | 15.53 | 15.59 | 15.33 | 41.19M |
August 14, 2025 | 15.48 | 15.39 | 15.39 | 15.62 | 15.35 | 45.17M |
August 13, 2025 | 15.48 | 15.43 | 15.43 | 15.51 | 15.36 | 39.03M |
August 12, 2025 | 15.5 | 15.48 | 15.48 | 15.62 | 15.46 | 26.99M |
August 11, 2025 | 15.5 | 15.47 | 15.47 | 15.55 | 15.42 | 24.33M |
August 08, 2025 | 15.58 | 15.49 | 15.49 | 15.6 | 15.46 | 32.67M |
August 07, 2025 | 15.71 | 15.57 | 15.57 | 15.71 | 15.53 | 25.66M |
August 06, 2025 | 15.64 | 15.74 | 15.74 | 15.79 | 15.59 | 26.41M |
August 05, 2025 | 15.55 | 15.62 | 15.62 | 15.64 | 15.53 | 21.78M |
August 04, 2025 | 15.54 | 15.54 | 15.54 | 15.62 | 15.45 | 31.87M |
August 01, 2025 | 15.55 | 15.59 | 15.59 | 15.78 | 15.53 | 34.25M |
July 31, 2025 | 16.22 | 15.54 | 15.54 | 16.23 | 15.51 | 77.94M |
July 30, 2025 | 16.06 | 16.3 | 16.3 | 16.45 | 15.97 | 56.62M |
July 29, 2025 | 15.87 | 15.97 | 15.97 | 16.02 | 15.83 | 26.78M |
July 28, 2025 | 16.13 | 15.9 | 15.9 | 16.17 | 15.89 | 38.77M |
July 25, 2025 | 16.16 | 16.09 | 16.09 | 16.33 | 16.08 | 34.45M |
July 24, 2025 | 16.35 | 16.17 | 16.17 | 16.4 | 16.01 | 57.51M |
July 23, 2025 | 16.68 | 16.45 | 16.45 | 16.88 | 16.41 | 43.5M |
July 22, 2025 | 16.36 | 16.65 | 16.65 | 16.67 | 16.32 | 56.39M |
July 21, 2025 | 15.82 | 16.41 | 16.41 | 16.49 | 15.78 | 102.08M |
July 18, 2025 | 15.62 | 15.75 | 15.75 | 15.82 | 15.61 | 35.8M |
July 17, 2025 | 15.83 | 15.61 | 15.61 | 15.89 | 15.54 | 43.25M |
July 16, 2025 | 15.65 | 15.89 | 15.89 | 15.91 | 15.61 | 26.75M |
July 15, 2025 | 16.2 | 15.66 | 15.66 | 16.24 | 15.66 | 56.56M |
July 14, 2025 | 15.68 | 15.84 | 15.84 | 15.92 | 15.64 | 31.64M |
July 11, 2025 | 15.62 | 15.6 | 15.6 | 16 | 15.6 | 47.21M |
July 10, 2025 | 15.95 | 15.61 | 15.61 | 16 | 15.6 | 56.59M |
July 09, 2025 | 16.08 | 15.94 | 15.94 | 16.22 | 15.93 | 35.89M |
July 08, 2025 | 16.02 | 15.93 | 15.93 | 16.13 | 15.9 | 32.93M |
July 07, 2025 | 16.03 | 16.03 | 16.03 | 16.06 | 15.96 | 14.1M |