17.54
+0.48(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 17 | 17.51 | 17.51 | 17.65 | 17 | 8.97M |
| October 20, 2025 | 17.63 | 17.06 | 17.06 | 17.68 | 16.95 | 10.46M |
| October 17, 2025 | 17.56 | 17.23 | 17.23 | 17.72 | 16.74 | 25M |
| October 16, 2025 | 19.3 | 18.12 | 18.12 | 19.52 | 18.12 | 27.11M |
| October 15, 2025 | 19.48 | 20.13 | 20.13 | 20.13 | 19.15 | 19.27M |
| October 14, 2025 | 19.76 | 19.1 | 19.1 | 20.1 | 19.01 | 19.41M |
| October 13, 2025 | 18.39 | 19 | 19 | 19.14 | 18.1 | 15.78M |
| October 10, 2025 | 18.24 | 18.89 | 18.89 | 19.36 | 18.2 | 22.49M |
| October 09, 2025 | 18.18 | 18.24 | 18.24 | 18.62 | 18.06 | 12.09M |
| September 30, 2025 | 18.17 | 18.08 | 18.08 | 18.3 | 17.8 | 19.5M |
| September 29, 2025 | 17.2 | 17.97 | 17.97 | 18.3 | 17 | 29.36M |
| September 26, 2025 | 16.7 | 16.95 | 16.95 | 17.24 | 16.52 | 16.67M |
| September 25, 2025 | 15.98 | 16.7 | 16.7 | 17.8 | 15.88 | 23.75M |
| September 24, 2025 | 16 | 16.29 | 16.29 | 16.36 | 15.73 | 8.53M |
| September 23, 2025 | 16.58 | 16.02 | 16.02 | 16.71 | 15.7 | 9.6M |
| September 22, 2025 | 16.11 | 16.58 | 16.58 | 16.75 | 16.11 | 11.35M |
| September 19, 2025 | 16.4 | 16.06 | 16.06 | 16.5 | 16.05 | 7.83M |
| September 18, 2025 | 17.19 | 16.38 | 16.38 | 17.26 | 16.23 | 19.21M |
| September 17, 2025 | 16.78 | 17.21 | 17.21 | 17.5 | 16.44 | 22.66M |
| September 16, 2025 | 16.55 | 16.84 | 16.84 | 16.85 | 16.35 | 10M |
| September 15, 2025 | 16.95 | 16.55 | 16.55 | 16.95 | 16.52 | 11.93M |
| September 12, 2025 | 17.28 | 17.03 | 17.03 | 17.44 | 16.81 | 18.13M |
| September 11, 2025 | 17.31 | 17.33 | 17.33 | 17.47 | 17.04 | 15.39M |
| September 10, 2025 | 17.36 | 17.51 | 17.51 | 17.7 | 17.11 | 23.43M |
| September 09, 2025 | 16.8 | 17.36 | 17.36 | 17.68 | 16.71 | 26.35M |
| September 08, 2025 | 17.01 | 16.87 | 16.87 | 17.33 | 16.76 | 16.8M |
| September 05, 2025 | 17.02 | 17.21 | 17.21 | 17.5 | 16.72 | 20.95M |
| September 04, 2025 | 17.15 | 17.02 | 17.02 | 17.57 | 16.61 | 22.16M |
| September 03, 2025 | 16.66 | 17.23 | 17.23 | 17.83 | 16.58 | 31.43M |
| September 02, 2025 | 16.81 | 16.66 | 16.66 | 16.95 | 16.46 | 12.78M |
| September 01, 2025 | 16.1 | 16.72 | 16.72 | 16.99 | 16 | 20.69M |
| August 29, 2025 | 16.35 | 16 | 16 | 16.35 | 15.8 | 10.22M |
| August 28, 2025 | 16.18 | 16.25 | 16.25 | 16.39 | 15.7 | 13.16M |
| August 27, 2025 | 16.58 | 16.22 | 16.22 | 16.9 | 16.19 | 15.56M |
| August 26, 2025 | 16.52 | 16.58 | 16.58 | 16.75 | 16.36 | 10.07M |
| August 25, 2025 | 16.85 | 16.58 | 16.58 | 16.85 | 16.5 | 18.48M |
| August 22, 2025 | 16.2 | 16.69 | 16.69 | 16.81 | 16.13 | 25.13M |
| August 21, 2025 | 16.2 | 16.1 | 16.1 | 16.25 | 16.01 | 6.47M |
| August 20, 2025 | 16.03 | 16.21 | 16.21 | 16.21 | 15.95 | 8.06M |
| August 19, 2025 | 16.02 | 16.06 | 16.06 | 16.18 | 15.89 | 7.19M |
| August 18, 2025 | 15.81 | 16.01 | 16.01 | 16.25 | 15.75 | 8.95M |
| August 15, 2025 | 15.42 | 15.72 | 15.72 | 15.75 | 15.41 | 5.15M |
| August 14, 2025 | 15.95 | 15.46 | 15.46 | 16.01 | 15.44 | 9.79M |
| August 13, 2025 | 16 | 15.94 | 15.94 | 16.22 | 15.86 | 8.19M |
| August 12, 2025 | 16.19 | 16.08 | 16.08 | 16.2 | 16.01 | 5.74M |
| August 11, 2025 | 16.34 | 16.19 | 16.19 | 16.36 | 16.16 | 7.91M |
| August 08, 2025 | 16.09 | 16.19 | 16.19 | 16.26 | 15.87 | 8.28M |
| August 07, 2025 | 16.19 | 16.09 | 16.09 | 16.27 | 16.06 | 9.64M |
| August 06, 2025 | 15.8 | 16.11 | 16.11 | 16.28 | 15.65 | 16.11M |
| August 05, 2025 | 15.59 | 15.79 | 15.79 | 15.8 | 15.37 | 8.72M |
| August 04, 2025 | 15.28 | 15.47 | 15.47 | 15.49 | 15.15 | 4.24M |
| August 01, 2025 | 15.36 | 15.33 | 15.33 | 15.41 | 15.15 | 4.58M |
| July 31, 2025 | 15.39 | 15.35 | 15.35 | 15.72 | 15.33 | 6.94M |
| July 30, 2025 | 15.67 | 15.39 | 15.39 | 15.67 | 15.28 | 5.4M |
| July 29, 2025 | 15.7 | 15.63 | 15.63 | 15.78 | 15.52 | 6.95M |
| July 28, 2025 | 15.98 | 15.85 | 15.85 | 16.04 | 15.65 | 7.95M |
| July 25, 2025 | 15.71 | 15.9 | 15.9 | 15.96 | 15.66 | 6.62M |
| July 24, 2025 | 15.61 | 15.75 | 15.75 | 15.86 | 15.61 | 4.95M |
| July 23, 2025 | 15.89 | 15.64 | 15.64 | 16.05 | 15.63 | 6.97M |
| July 22, 2025 | 16.11 | 15.91 | 15.91 | 16.11 | 15.75 | 8.98M |