16.86
-0.49(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.29 | 16.86 | 16.86 | 17.37 | 16.83 | 9.7M |
| September 25, 2025 | 17.65 | 17.35 | 17.35 | 17.67 | 17.23 | 11.56M |
| September 24, 2025 | 16.91 | 17.7 | 17.7 | 17.75 | 16.8 | 19.76M |
| September 23, 2025 | 16.93 | 16.96 | 16.96 | 17.04 | 16.41 | 11.07M |
| September 22, 2025 | 16.9 | 16.94 | 16.94 | 17.06 | 16.75 | 8.34M |
| September 19, 2025 | 16.75 | 16.77 | 16.77 | 16.99 | 16.7 | 8.46M |
| September 18, 2025 | 17.04 | 16.82 | 16.82 | 17.39 | 16.6 | 15.56M |
| September 17, 2025 | 17.02 | 17.13 | 17.13 | 17.26 | 16.95 | 10.41M |
| September 16, 2025 | 16.92 | 17 | 17 | 17.15 | 16.87 | 11.95M |
| September 15, 2025 | 16.48 | 16.92 | 16.92 | 17.2 | 16.3 | 19.39M |
| September 12, 2025 | 16.5 | 16.48 | 16.48 | 16.72 | 16.41 | 9M |
| September 11, 2025 | 15.9 | 16.65 | 16.65 | 16.68 | 15.83 | 14.84M |
| September 10, 2025 | 15.95 | 15.97 | 15.97 | 16.38 | 15.92 | 7.52M |
| September 09, 2025 | 16.28 | 15.96 | 15.96 | 16.28 | 15.87 | 6.95M |
| September 08, 2025 | 15.9 | 16.32 | 16.32 | 16.45 | 15.83 | 11.56M |
| September 05, 2025 | 15.86 | 16.02 | 16.02 | 16.08 | 15.74 | 8.16M |
| September 04, 2025 | 16.19 | 15.78 | 15.78 | 16.4 | 15.46 | 12.28M |
| September 03, 2025 | 16.35 | 16.15 | 16.15 | 16.43 | 16.06 | 8.03M |
| September 02, 2025 | 16.66 | 16.38 | 16.38 | 16.88 | 16.19 | 13.73M |
| September 01, 2025 | 16.72 | 16.74 | 16.74 | 16.94 | 16.52 | 13.25M |
| August 29, 2025 | 16.81 | 16.89 | 16.89 | 17.05 | 16.5 | 18.88M |
| August 28, 2025 | 16.56 | 16.77 | 16.77 | 16.85 | 16.22 | 17.04M |
| August 27, 2025 | 16.71 | 16.63 | 16.63 | 17.22 | 16.54 | 22.7M |
| August 26, 2025 | 16.52 | 16.69 | 16.69 | 16.93 | 16.37 | 19.11M |
| August 25, 2025 | 16.48 | 16.68 | 16.68 | 16.9 | 16.46 | 24M |
| August 22, 2025 | 16.09 | 16.39 | 16.39 | 16.52 | 16.04 | 20.82M |
| August 21, 2025 | 16.29 | 16.08 | 16.08 | 16.6 | 15.94 | 25.5M |
| August 20, 2025 | 16.7 | 16.48 | 16.48 | 17.48 | 16.12 | 35.73M |
| August 19, 2025 | 17.76 | 16.79 | 16.79 | 17.76 | 16.67 | 55M |
| August 18, 2025 | 17.17 | 17.2 | 17.2 | 17.2 | 16.38 | 38.81M |
| August 15, 2025 | 15 | 15.64 | 15.64 | 15.64 | 14.97 | 16.86M |
| August 14, 2025 | 14.5 | 14.22 | 14.22 | 14.51 | 14.12 | 7.34M |
| August 13, 2025 | 14.28 | 14.35 | 14.35 | 14.41 | 14.21 | 5.26M |
| August 12, 2025 | 14.22 | 14.25 | 14.25 | 14.25 | 14.07 | 4.05M |
| August 11, 2025 | 14.19 | 14.22 | 14.22 | 14.24 | 14.13 | 4.57M |
| August 08, 2025 | 14.08 | 14.14 | 14.14 | 14.16 | 13.99 | 3.56M |
| August 07, 2025 | 14.32 | 14.07 | 14.07 | 14.33 | 14.05 | 4.49M |
| August 06, 2025 | 14.16 | 14.29 | 14.29 | 14.43 | 14.06 | 7.96M |
| August 05, 2025 | 13.92 | 14.12 | 14.12 | 14.12 | 13.87 | 5.42M |
| August 04, 2025 | 13.78 | 13.95 | 13.95 | 13.95 | 13.73 | 2.93M |
| August 01, 2025 | 13.78 | 13.83 | 13.83 | 13.86 | 13.67 | 3.62M |
| July 31, 2025 | 13.85 | 13.78 | 13.78 | 13.96 | 13.63 | 5.37M |
| July 30, 2025 | 13.92 | 13.87 | 13.87 | 14.05 | 13.79 | 4.57M |
| July 29, 2025 | 13.91 | 13.92 | 13.92 | 14 | 13.73 | 4.59M |
| July 28, 2025 | 14.08 | 13.97 | 13.97 | 14.08 | 13.89 | 4.24M |
| July 25, 2025 | 13.91 | 14.01 | 14.01 | 14.03 | 13.88 | 3.27M |
| July 24, 2025 | 13.9 | 13.95 | 13.95 | 13.98 | 13.86 | 4.13M |
| July 23, 2025 | 14.06 | 13.9 | 13.9 | 14.08 | 13.89 | 4.53M |
| July 22, 2025 | 14.05 | 14.03 | 14.03 | 14.06 | 13.92 | 4.38M |
| July 21, 2025 | 14 | 14.04 | 14.04 | 14.06 | 13.9 | 4.15M |
| July 18, 2025 | 13.97 | 13.95 | 13.95 | 14.03 | 13.86 | 2.81M |
| July 17, 2025 | 13.72 | 13.95 | 13.95 | 13.96 | 13.72 | 3.85M |
| July 16, 2025 | 13.85 | 13.77 | 13.77 | 13.92 | 13.73 | 3.97M |
| July 15, 2025 | 13.88 | 13.83 | 13.83 | 13.93 | 13.71 | 3.9M |
| July 14, 2025 | 13.9 | 13.88 | 13.88 | 13.99 | 13.83 | 3.13M |
| July 11, 2025 | 13.96 | 13.85 | 13.85 | 13.97 | 13.84 | 5.66M |
| July 10, 2025 | 13.84 | 13.96 | 13.96 | 14.4 | 13.84 | 6.16M |
| July 09, 2025 | 13.79 | 13.91 | 13.91 | 14.25 | 13.79 | 8.18M |
| July 08, 2025 | 13.56 | 13.84 | 13.84 | 14 | 13.55 | 6.32M |
| July 07, 2025 | 13.6 | 13.6 | 13.6 | 13.62 | 13.45 | 2.54M |