17.50
-0.26(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.65 | 17.5 | 17.5 | 17.83 | 17.48 | 96.42M |
| September 25, 2025 | 17.38 | 17.76 | 17.76 | 18.05 | 17.23 | 226.02M |
| September 24, 2025 | 16.28 | 17.4 | 17.4 | 17.4 | 16.18 | 180.42M |
| September 23, 2025 | 16.55 | 16.29 | 16.29 | 16.7 | 16.07 | 103.43M |
| September 22, 2025 | 16.9 | 16.6 | 16.6 | 16.91 | 16.43 | 106.84M |
| September 19, 2025 | 16.82 | 16.9 | 16.9 | 17.11 | 16.78 | 110.14M |
| September 18, 2025 | 17.31 | 16.82 | 16.82 | 17.4 | 16.64 | 153.9M |
| September 17, 2025 | 17 | 17.3 | 17.3 | 17.47 | 16.82 | 132.38M |
| September 16, 2025 | 17.29 | 17.05 | 17.05 | 17.5 | 16.85 | 119.8M |
| September 15, 2025 | 17.13 | 17.16 | 17.16 | 17.5 | 17.1 | 106.74M |
| September 12, 2025 | 17.29 | 17.12 | 17.12 | 17.36 | 16.98 | 109.66M |
| September 11, 2025 | 17.14 | 17.28 | 17.28 | 17.36 | 17.01 | 109.96M |
| September 10, 2025 | 17.5 | 17.2 | 17.2 | 17.58 | 17 | 153.77M |
| September 09, 2025 | 17.81 | 17.61 | 17.61 | 18.05 | 17.53 | 146.86M |
| September 08, 2025 | 18.39 | 17.99 | 17.99 | 18.45 | 17.85 | 217.61M |
| September 05, 2025 | 17.48 | 18.1 | 18.1 | 18.2 | 17.3 | 338.29M |
| September 04, 2025 | 17.17 | 17.4 | 17.4 | 18.1 | 17.11 | 338.67M |
| September 03, 2025 | 16.81 | 17.18 | 17.18 | 17.29 | 16.76 | 259.79M |
| September 02, 2025 | 17.08 | 16.74 | 16.74 | 17.47 | 16.62 | 167.23M |
| September 01, 2025 | 17.14 | 17.08 | 17.08 | 17.14 | 16.8 | 141.62M |
| August 29, 2025 | 16.93 | 17.17 | 17.17 | 17.3 | 16.79 | 177.73M |
| August 28, 2025 | 16.51 | 16.89 | 16.89 | 17.04 | 16.41 | 160.52M |
| August 27, 2025 | 16.86 | 16.55 | 16.55 | 17.34 | 16.55 | 152.33M |
| August 26, 2025 | 16.79 | 16.85 | 16.85 | 17.04 | 16.58 | 138.44M |
| August 25, 2025 | 16.52 | 16.77 | 16.77 | 16.98 | 16.49 | 186.49M |
| August 22, 2025 | 16.2 | 16.52 | 16.52 | 16.58 | 16.12 | 135.14M |
| August 21, 2025 | 16.13 | 16.2 | 16.2 | 16.47 | 16.09 | 102.65M |
| August 20, 2025 | 16.21 | 16.2 | 16.2 | 16.4 | 15.88 | 139.11M |
| August 19, 2025 | 16.37 | 15.97 | 15.97 | 16.45 | 15.96 | 125.24M |
| August 18, 2025 | 16.3 | 16.31 | 16.31 | 16.6 | 16.22 | 157.54M |
| August 15, 2025 | 15.52 | 16.16 | 16.16 | 16.18 | 15.5 | 155.68M |
| August 14, 2025 | 15.83 | 15.56 | 15.56 | 15.86 | 15.52 | 87.49M |
| August 13, 2025 | 15.85 | 15.83 | 15.83 | 15.95 | 15.76 | 73.34M |
| August 12, 2025 | 16 | 15.84 | 15.84 | 16.01 | 15.75 | 69M |
| August 11, 2025 | 15.86 | 16.01 | 16.01 | 16.1 | 15.8 | 69.1M |
| August 08, 2025 | 15.84 | 15.82 | 15.82 | 16.03 | 15.76 | 61.47M |
| August 07, 2025 | 16 | 15.84 | 15.84 | 16.09 | 15.77 | 47.97M |
| August 06, 2025 | 15.86 | 15.94 | 15.94 | 16.02 | 15.78 | 43.24M |
| August 05, 2025 | 15.77 | 15.92 | 15.92 | 15.92 | 15.69 | 55.02M |
| August 04, 2025 | 15.78 | 15.78 | 15.78 | 15.87 | 15.59 | 66.06M |
| August 01, 2025 | 15.77 | 15.92 | 15.92 | 16.17 | 15.77 | 73.01M |
| July 31, 2025 | 16.26 | 15.76 | 15.76 | 16.3 | 15.68 | 128.44M |
| July 30, 2025 | 16.57 | 16.38 | 16.38 | 16.72 | 16.31 | 85.3M |
| July 29, 2025 | 16.41 | 16.56 | 16.56 | 16.56 | 16.26 | 78.42M |
| July 28, 2025 | 16.4 | 16.41 | 16.41 | 16.59 | 16.25 | 75.55M |
| July 25, 2025 | 16.88 | 16.52 | 16.52 | 16.88 | 16.47 | 91.04M |
| July 24, 2025 | 16.27 | 16.88 | 16.88 | 16.88 | 16.25 | 124.33M |
| July 23, 2025 | 16.66 | 16.36 | 16.36 | 16.72 | 16.34 | 104.14M |
| July 22, 2025 | 16.28 | 16.57 | 16.57 | 16.65 | 16.18 | 122.05M |
| July 21, 2025 | 16.1 | 16.31 | 16.31 | 16.36 | 16.04 | 80.64M |
| July 18, 2025 | 16.1 | 16.07 | 16.07 | 16.4 | 16 | 80.6M |
| July 17, 2025 | 16.18 | 16.21 | 16.21 | 16.36 | 15.96 | 120.89M |
| July 16, 2025 | 16.02 | 15.91 | 15.91 | 16.07 | 15.75 | 84.23M |
| July 15, 2025 | 16.15 | 16.02 | 16.02 | 16.26 | 15.87 | 93.22M |
| July 14, 2025 | 16.2 | 16.16 | 16.16 | 16.38 | 16.07 | 89.26M |
| July 11, 2025 | 16.53 | 16.25 | 16.25 | 16.56 | 16.24 | 117.6M |
| July 10, 2025 | 16.3 | 16.46 | 16.46 | 16.82 | 16.3 | 165.85M |
| July 09, 2025 | 16.35 | 16.37 | 16.37 | 16.75 | 16.27 | 148.99M |
| July 08, 2025 | 15.41 | 16.47 | 16.47 | 16.5 | 15.4 | 222.98M |
| July 07, 2025 | 15.45 | 15.47 | 15.47 | 15.64 | 15.41 | 51.66M |