17.67
-0.11(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.75 | 17.67 | 17.67 | 17.88 | 17.57 | 4.42M |
| September 25, 2025 | 17.96 | 17.78 | 17.78 | 18.09 | 17.75 | 4.4M |
| September 24, 2025 | 17.62 | 17.99 | 17.99 | 18.01 | 17.62 | 6.12M |
| September 23, 2025 | 18.1 | 17.68 | 17.68 | 18.16 | 17.42 | 8.55M |
| September 22, 2025 | 18.51 | 18.24 | 18.24 | 18.59 | 18.13 | 5.86M |
| September 19, 2025 | 18.32 | 18.51 | 18.51 | 18.58 | 18.13 | 6.05M |
| September 18, 2025 | 19.33 | 18.34 | 18.34 | 19.33 | 18.17 | 9.51M |
| September 17, 2025 | 18.89 | 19.16 | 19.16 | 19.45 | 18.83 | 9.04M |
| September 16, 2025 | 18.9 | 18.95 | 18.95 | 19 | 18.58 | 5.59M |
| September 15, 2025 | 19 | 18.9 | 18.9 | 19 | 18.69 | 5.82M |
| September 12, 2025 | 19.25 | 18.96 | 18.96 | 19.27 | 18.93 | 5.88M |
| September 11, 2025 | 19.17 | 19.28 | 19.28 | 19.28 | 18.81 | 6.62M |
| September 10, 2025 | 19.36 | 19.12 | 19.12 | 19.46 | 19.05 | 7M |
| September 09, 2025 | 19.5 | 19.35 | 19.35 | 19.5 | 19.09 | 9.66M |
| September 08, 2025 | 18.77 | 19.51 | 19.51 | 19.68 | 18.69 | 13.85M |
| September 05, 2025 | 18.43 | 18.77 | 18.77 | 18.77 | 18.36 | 9.54M |
| September 04, 2025 | 18.38 | 18.39 | 18.39 | 18.53 | 18.09 | 10.21M |
| September 03, 2025 | 18.51 | 18.4 | 18.4 | 18.78 | 18.2 | 10.3M |
| September 02, 2025 | 18.83 | 18.44 | 18.44 | 18.95 | 18.25 | 10.95M |
| September 01, 2025 | 18.75 | 18.94 | 18.94 | 19.12 | 18.48 | 14.6M |
| August 29, 2025 | 18.47 | 18.59 | 18.59 | 18.75 | 18.31 | 13.25M |
| August 28, 2025 | 18.3 | 18.27 | 18.27 | 18.48 | 17.81 | 14.35M |
| August 27, 2025 | 18.47 | 18.25 | 18.25 | 19.15 | 18.2 | 16.53M |
| August 26, 2025 | 18.67 | 18.48 | 18.48 | 18.8 | 18.47 | 15.62M |
| August 25, 2025 | 18 | 18.68 | 18.68 | 18.78 | 17.88 | 32.14M |
| August 22, 2025 | 18.1 | 17.84 | 17.84 | 18.58 | 17.76 | 44.12M |
| August 21, 2025 | 18.1 | 18.12 | 18.12 | 18.12 | 17.89 | 35.36M |
| August 20, 2025 | 16.29 | 16.47 | 16.47 | 16.49 | 16.22 | 7.31M |
| August 19, 2025 | 16.35 | 16.28 | 16.28 | 16.43 | 16.2 | 8.12M |
| August 18, 2025 | 16.41 | 16.38 | 16.38 | 16.53 | 16.34 | 9.87M |
| August 15, 2025 | 16.35 | 16.38 | 16.38 | 16.55 | 16.3 | 10.04M |
| August 14, 2025 | 16.3 | 16.49 | 16.49 | 16.8 | 16.17 | 18.53M |
| August 13, 2025 | 16.37 | 16.32 | 16.32 | 16.45 | 16.24 | 6.42M |
| August 12, 2025 | 16.22 | 16.37 | 16.37 | 16.47 | 16.22 | 7.29M |
| August 11, 2025 | 16.18 | 16.35 | 16.35 | 16.35 | 16.06 | 10.82M |
| August 08, 2025 | 16.2 | 16.35 | 16.35 | 16.62 | 16.17 | 18.4M |
| August 07, 2025 | 16.15 | 16.08 | 16.08 | 16.15 | 15.97 | 4.1M |
| August 06, 2025 | 16 | 16.01 | 16.01 | 16.06 | 15.94 | 4.5M |
| August 05, 2025 | 15.81 | 16.06 | 16.06 | 16.15 | 15.74 | 7.81M |
| August 04, 2025 | 15.7 | 15.81 | 15.81 | 15.81 | 15.65 | 2.76M |
| August 01, 2025 | 15.7 | 15.79 | 15.79 | 15.79 | 15.58 | 3.6M |
| July 31, 2025 | 15.91 | 15.67 | 15.67 | 15.97 | 15.64 | 6.26M |
| July 30, 2025 | 15.93 | 15.99 | 15.99 | 16.03 | 15.87 | 4.35M |
| July 29, 2025 | 16 | 15.93 | 15.93 | 16.02 | 15.79 | 4.9M |
| July 28, 2025 | 16.1 | 15.98 | 15.98 | 16.12 | 15.91 | 6.82M |
| July 25, 2025 | 16.15 | 16.09 | 16.09 | 16.19 | 16.05 | 6.19M |
| July 24, 2025 | 16.11 | 16.14 | 16.14 | 16.15 | 15.96 | 5.61M |
| July 23, 2025 | 16.1 | 16.09 | 16.09 | 16.2 | 16.06 | 6.32M |
| July 22, 2025 | 16.23 | 16.15 | 16.15 | 16.24 | 16.02 | 5.99M |
| July 21, 2025 | 16.25 | 16.22 | 16.22 | 16.26 | 16.16 | 5.65M |
| July 18, 2025 | 16.17 | 16.22 | 16.22 | 16.28 | 16.14 | 5.54M |
| July 17, 2025 | 16.12 | 16.15 | 16.15 | 16.18 | 16.01 | 4.45M |
| July 16, 2025 | 16.07 | 16.12 | 16.12 | 16.16 | 15.98 | 4.47M |
| July 15, 2025 | 16.25 | 16.04 | 16.04 | 16.31 | 16 | 5.8M |
| July 14, 2025 | 16.36 | 16.25 | 16.25 | 16.37 | 16.19 | 5.5M |
| July 11, 2025 | 16.42 | 16.34 | 16.34 | 16.47 | 16.31 | 6.22M |
| July 10, 2025 | 16.4 | 16.41 | 16.41 | 16.48 | 16.32 | 6.41M |
| July 09, 2025 | 16.29 | 16.42 | 16.42 | 16.48 | 16.24 | 8.33M |
| July 08, 2025 | 16.65 | 16.35 | 16.35 | 16.76 | 16.1 | 20.28M |
| July 07, 2025 | 17.27 | 16.82 | 16.82 | 17.83 | 16.77 | 20.23M |