17.19
+0.13(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.99 | 17.19 | 17.19 | 17.35 | 16.6 | 7.31M |
| September 26, 2025 | 17.06 | 17.06 | 17.06 | 17.54 | 16.92 | 9.55M |
| September 25, 2025 | 17.1 | 17.14 | 17.14 | 17.4 | 16.92 | 9.34M |
| September 24, 2025 | 16.8 | 16.9 | 16.9 | 17.15 | 16.6 | 6.1M |
| September 23, 2025 | 16.9 | 16.92 | 16.92 | 16.95 | 16.32 | 7.74M |
| September 22, 2025 | 17.27 | 16.86 | 16.86 | 17.3 | 16.77 | 7.18M |
| September 19, 2025 | 16.99 | 17.19 | 17.19 | 17.45 | 16.86 | 9.89M |
| September 18, 2025 | 17.04 | 16.85 | 16.85 | 17.33 | 16.8 | 10.8M |
| September 17, 2025 | 17.26 | 17.07 | 17.07 | 17.49 | 17.01 | 11.21M |
| September 16, 2025 | 16.88 | 17.26 | 17.26 | 17.42 | 16.63 | 15.82M |
| September 15, 2025 | 16.73 | 16.78 | 16.78 | 17.07 | 16.71 | 15.47M |
| September 12, 2025 | 15.98 | 16.58 | 16.58 | 16.98 | 15.88 | 21.99M |
| September 11, 2025 | 14.98 | 15.88 | 15.88 | 15.9 | 14.91 | 11.33M |
| September 10, 2025 | 15.9 | 15.47 | 15.47 | 15.9 | 15.46 | 6.49M |
| September 09, 2025 | 15.6 | 15.78 | 15.78 | 15.91 | 15.39 | 8.78M |
| September 08, 2025 | 15.45 | 15.6 | 15.6 | 15.62 | 15.4 | 6.74M |
| September 05, 2025 | 15.35 | 15.45 | 15.45 | 15.45 | 15.04 | 6.16M |
| September 04, 2025 | 15.01 | 15.3 | 15.3 | 15.54 | 15.01 | 8.49M |
| September 03, 2025 | 15.58 | 15.09 | 15.09 | 15.64 | 14.95 | 9.1M |
| September 02, 2025 | 16.13 | 15.65 | 15.65 | 16.15 | 15.56 | 9.63M |
| September 01, 2025 | 16 | 16.12 | 16.12 | 16.21 | 15.92 | 8.45M |
| August 29, 2025 | 16.45 | 15.91 | 15.91 | 16.45 | 15.9 | 11.55M |
| August 28, 2025 | 16.53 | 16.46 | 16.46 | 16.64 | 15.62 | 21.55M |
| August 27, 2025 | 17.34 | 16.53 | 16.53 | 17.34 | 16.5 | 22.71M |
| August 26, 2025 | 17.61 | 17.34 | 17.34 | 17.75 | 17.1 | 25.9M |
| August 25, 2025 | 17.4 | 18.04 | 18.04 | 18.29 | 16.99 | 41.43M |
| August 22, 2025 | 16.18 | 17.36 | 17.36 | 18 | 15.67 | 40.33M |
| August 21, 2025 | 18.5 | 16.64 | 16.64 | 19.24 | 16.57 | 64.78M |
| August 20, 2025 | 16.69 | 17.49 | 17.49 | 17.49 | 16.4 | 25.64M |
| August 19, 2025 | 14.47 | 15.9 | 15.9 | 15.9 | 14.4 | 33.54M |
| August 18, 2025 | 14.4 | 14.45 | 14.45 | 14.6 | 14.37 | 6.21M |
| August 15, 2025 | 14.37 | 14.39 | 14.39 | 14.51 | 14.37 | 4.5M |
| August 14, 2025 | 14.68 | 14.37 | 14.37 | 14.7 | 14.36 | 4.47M |
| August 13, 2025 | 14.7 | 14.62 | 14.62 | 14.75 | 14.52 | 4.74M |
| August 12, 2025 | 14.95 | 14.73 | 14.73 | 14.95 | 14.63 | 3.94M |
| August 11, 2025 | 14.75 | 14.82 | 14.82 | 14.94 | 14.71 | 4.09M |
| August 08, 2025 | 14.89 | 14.72 | 14.72 | 14.91 | 14.61 | 3.6M |
| August 07, 2025 | 14.92 | 14.9 | 14.9 | 14.95 | 14.74 | 4.09M |
| August 06, 2025 | 14.8 | 14.87 | 14.87 | 14.89 | 14.73 | 3.83M |
| August 05, 2025 | 14.75 | 14.8 | 14.8 | 14.85 | 14.65 | 3.03M |
| August 04, 2025 | 14.45 | 14.72 | 14.72 | 14.73 | 14.35 | 4.05M |
| August 01, 2025 | 14.55 | 14.49 | 14.49 | 14.7 | 14.42 | 3.63M |
| July 31, 2025 | 14.56 | 14.46 | 14.46 | 14.7 | 14.39 | 4.04M |
| July 30, 2025 | 14.73 | 14.58 | 14.58 | 14.82 | 14.49 | 4.53M |
| July 29, 2025 | 14.88 | 14.72 | 14.72 | 14.93 | 14.55 | 4.79M |
| July 28, 2025 | 14.77 | 14.88 | 14.88 | 14.97 | 14.73 | 4.77M |
| July 25, 2025 | 14.65 | 14.77 | 14.77 | 14.9 | 14.57 | 5.53M |
| July 24, 2025 | 14.5 | 14.66 | 14.66 | 14.68 | 14.49 | 3.12M |
| July 23, 2025 | 14.71 | 14.5 | 14.5 | 14.72 | 14.5 | 3.66M |
| July 22, 2025 | 14.74 | 14.67 | 14.67 | 14.85 | 14.61 | 4.99M |
| July 21, 2025 | 14.5 | 14.74 | 14.74 | 14.75 | 14.47 | 5.44M |
| July 18, 2025 | 14.57 | 14.5 | 14.5 | 14.6 | 14.42 | 3.55M |
| July 17, 2025 | 14.6 | 14.57 | 14.57 | 14.75 | 14.37 | 5.29M |
| July 16, 2025 | 14.37 | 14.45 | 14.45 | 14.88 | 14.34 | 8.33M |
| July 15, 2025 | 14.34 | 14.35 | 14.35 | 14.37 | 14.02 | 5.48M |
| July 14, 2025 | 14.49 | 14.33 | 14.33 | 14.49 | 14.26 | 2.68M |
| July 11, 2025 | 14.27 | 14.39 | 14.39 | 14.46 | 14.12 | 4.4M |
| July 10, 2025 | 14.23 | 14.25 | 14.25 | 14.29 | 14.14 | 2.7M |
| July 09, 2025 | 14.42 | 14.23 | 14.23 | 14.44 | 14.2 | 2.92M |
| July 08, 2025 | 14.28 | 14.4 | 14.4 | 14.4 | 14.27 | 3.19M |