17.74
-0.16(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.07 | 17.74 | 17.74 | 18.12 | 17.56 | 6.51M |
| September 25, 2025 | 17.24 | 17.9 | 17.9 | 18.54 | 17.05 | 16.01M |
| September 24, 2025 | 16.8 | 17.21 | 17.21 | 17.29 | 16.56 | 8.4M |
| September 23, 2025 | 16.66 | 16.91 | 16.91 | 16.94 | 16.3 | 8.02M |
| September 22, 2025 | 16.64 | 16.76 | 16.76 | 17 | 16.64 | 6.03M |
| September 19, 2025 | 16.58 | 16.58 | 16.58 | 16.76 | 16.39 | 5.42M |
| September 18, 2025 | 17.14 | 16.57 | 16.57 | 17.18 | 16.43 | 12.78M |
| September 17, 2025 | 17.1 | 17.15 | 17.15 | 17.44 | 16.92 | 9.62M |
| September 16, 2025 | 17.35 | 17.1 | 17.1 | 17.89 | 17.03 | 18.84M |
| September 15, 2025 | 17.14 | 17.64 | 17.64 | 18.57 | 17.05 | 24.15M |
| September 12, 2025 | 16.09 | 16.88 | 16.88 | 16.93 | 15.96 | 10.15M |
| September 11, 2025 | 15.98 | 16.03 | 16.03 | 16.06 | 15.77 | 1.83M |
| September 10, 2025 | 16.12 | 16.01 | 16.01 | 16.17 | 16 | 1.84M |
| September 09, 2025 | 16.11 | 16.12 | 16.12 | 16.22 | 16.03 | 2.12M |
| September 08, 2025 | 16.15 | 16.11 | 16.11 | 16.15 | 15.95 | 2.28M |
| September 05, 2025 | 15.73 | 16.03 | 16.03 | 16.11 | 15.6 | 2.67M |
| September 04, 2025 | 15.76 | 15.7 | 15.7 | 15.87 | 15.46 | 1.95M |
| September 03, 2025 | 15.85 | 15.66 | 15.66 | 15.93 | 15.62 | 1.87M |
| September 02, 2025 | 16.03 | 15.85 | 15.85 | 16.12 | 15.73 | 2.48M |
| September 01, 2025 | 16.12 | 16.04 | 16.04 | 16.17 | 15.98 | 1.93M |
| August 29, 2025 | 15.96 | 16.08 | 16.08 | 16.08 | 15.85 | 1.41M |
| August 28, 2025 | 16.1 | 15.97 | 15.97 | 16.2 | 15.6 | 3.06M |
| August 27, 2025 | 16.34 | 16.07 | 16.07 | 16.4 | 16.04 | 3.04M |
| August 26, 2025 | 16.42 | 16.39 | 16.39 | 16.53 | 16.26 | 2.53M |
| August 25, 2025 | 16.26 | 16.44 | 16.44 | 16.44 | 16.19 | 4.1M |
| August 22, 2025 | 16.29 | 16.26 | 16.26 | 16.3 | 16.1 | 2.71M |
| August 21, 2025 | 16.31 | 16.22 | 16.22 | 16.33 | 16.14 | 3.3M |
| August 20, 2025 | 16.28 | 16.29 | 16.29 | 16.36 | 16.18 | 2.16M |
| August 19, 2025 | 16.33 | 16.28 | 16.28 | 16.35 | 16.2 | 2.32M |
| August 18, 2025 | 16.37 | 16.3 | 16.3 | 16.42 | 16.22 | 3.82M |
| August 15, 2025 | 16.38 | 16.36 | 16.36 | 16.7 | 16.26 | 3.94M |
| August 14, 2025 | 16.86 | 16.43 | 16.43 | 16.91 | 16.4 | 4.2M |
| August 13, 2025 | 16.83 | 16.89 | 16.89 | 16.91 | 16.73 | 4.61M |
| August 12, 2025 | 16.89 | 16.83 | 16.83 | 16.9 | 16.66 | 2.53M |
| August 11, 2025 | 16.95 | 16.8 | 16.8 | 16.96 | 16.58 | 4.38M |
| August 08, 2025 | 16.95 | 17 | 17 | 17.06 | 16.75 | 4.63M |
| August 07, 2025 | 16.81 | 16.92 | 16.92 | 16.97 | 16.6 | 2.97M |
| August 06, 2025 | 16.89 | 16.85 | 16.85 | 16.96 | 16.75 | 2.87M |
| August 05, 2025 | 16.63 | 16.83 | 16.83 | 16.9 | 16.61 | 2.11M |
| August 04, 2025 | 16.47 | 16.58 | 16.58 | 16.58 | 16.26 | 988,734 |
| August 01, 2025 | 16.34 | 16.4 | 16.4 | 16.44 | 16.22 | 1.02M |
| July 31, 2025 | 16.45 | 16.27 | 16.27 | 16.46 | 16.2 | 1.38M |
| July 30, 2025 | 16.59 | 16.45 | 16.45 | 16.59 | 16.36 | 1.33M |
| July 29, 2025 | 16.74 | 16.6 | 16.6 | 16.75 | 16.33 | 1.95M |
| July 28, 2025 | 16.94 | 16.66 | 16.66 | 17.02 | 16.66 | 1.73M |
| July 25, 2025 | 16.94 | 16.93 | 16.93 | 17.03 | 16.79 | 1.62M |
| July 24, 2025 | 16.87 | 16.87 | 16.87 | 16.89 | 16.68 | 1.51M |
| July 23, 2025 | 17.07 | 16.79 | 16.79 | 17.09 | 16.76 | 2.11M |
| July 22, 2025 | 17 | 17 | 17 | 17.14 | 16.88 | 2.3M |
| July 21, 2025 | 16.91 | 17.01 | 17.01 | 17.12 | 16.85 | 2.33M |
| July 18, 2025 | 17.01 | 16.84 | 16.84 | 17.04 | 16.66 | 1.88M |
| July 17, 2025 | 17.11 | 16.99 | 16.99 | 17.17 | 16.79 | 1.92M |
| July 16, 2025 | 16.89 | 17.05 | 17.05 | 17.1 | 16.8 | 2.29M |
| July 15, 2025 | 16.83 | 16.89 | 16.89 | 17.13 | 16.69 | 2.75M |
| July 14, 2025 | 16.38 | 17.04 | 17.04 | 17.42 | 16.38 | 6.24M |
| July 11, 2025 | 16.47 | 16.38 | 16.38 | 16.47 | 16.16 | 1.53M |
| July 10, 2025 | 16.33 | 16.36 | 16.36 | 16.6 | 16.2 | 1.84M |
| July 09, 2025 | 16.37 | 16.33 | 16.33 | 16.52 | 16.28 | 1.57M |
| July 08, 2025 | 16.31 | 16.37 | 16.37 | 16.4 | 16.22 | 1.51M |
| July 07, 2025 | 16.15 | 16.27 | 16.27 | 16.28 | 16.07 | 1.1M |