16.03
-0.62(-3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.65 | 16.03 | 16.03 | 16.65 | 16.03 | 7.93M |
| October 16, 2025 | 16.96 | 16.65 | 16.65 | 16.97 | 16.6 | 4.57M |
| October 15, 2025 | 16.58 | 16.96 | 16.96 | 16.98 | 16.26 | 8.46M |
| October 14, 2025 | 16.79 | 16.48 | 16.48 | 17.06 | 16.37 | 9.32M |
| October 13, 2025 | 16.82 | 16.8 | 16.8 | 16.95 | 16.4 | 13.13M |
| October 10, 2025 | 17.56 | 17.33 | 17.33 | 18.1 | 17.25 | 10.87M |
| October 09, 2025 | 16.62 | 17.55 | 17.55 | 17.85 | 16.62 | 18.22M |
| September 30, 2025 | 16.54 | 16.7 | 16.7 | 17.05 | 16.45 | 8.95M |
| September 29, 2025 | 16.8 | 16.53 | 16.53 | 16.81 | 16.33 | 10.39M |
| September 26, 2025 | 16.12 | 16.82 | 16.82 | 17.28 | 15.88 | 20.91M |
| September 25, 2025 | 16.85 | 16.14 | 16.14 | 16.94 | 16.09 | 15.84M |
| September 24, 2025 | 16.52 | 16.89 | 16.89 | 16.95 | 16.4 | 6.24M |
| September 23, 2025 | 16.8 | 16.62 | 16.62 | 16.97 | 16.31 | 8.81M |
| September 22, 2025 | 17.05 | 16.79 | 16.79 | 17.43 | 16.65 | 12.48M |
| September 19, 2025 | 17.58 | 17.05 | 17.05 | 17.58 | 16.95 | 12.83M |
| September 18, 2025 | 17.59 | 17.71 | 17.71 | 18.39 | 17.4 | 17.47M |
| September 17, 2025 | 17.6 | 17.59 | 17.59 | 18.14 | 17.49 | 12.03M |
| September 16, 2025 | 16.96 | 17.6 | 17.6 | 17.77 | 16.79 | 16.86M |
| September 15, 2025 | 17.17 | 16.94 | 16.94 | 17.33 | 16.9 | 7.46M |
| September 12, 2025 | 17.52 | 17.16 | 17.16 | 17.6 | 17.14 | 9.02M |
| September 11, 2025 | 17.43 | 17.49 | 17.49 | 17.55 | 17.05 | 9.55M |
| September 10, 2025 | 17.6 | 17.48 | 17.48 | 18.1 | 17.44 | 9.31M |
| September 09, 2025 | 17.92 | 17.6 | 17.6 | 17.92 | 17.51 | 7.97M |
| September 08, 2025 | 18.33 | 17.97 | 17.97 | 18.55 | 17.8 | 12.38M |
| September 05, 2025 | 17.39 | 18.06 | 18.06 | 18.22 | 17.23 | 18.57M |
| September 04, 2025 | 17.21 | 17.32 | 17.32 | 18.08 | 17.07 | 21.86M |
| September 03, 2025 | 17.73 | 17.18 | 17.18 | 17.73 | 17.15 | 11.33M |
| September 02, 2025 | 17.62 | 17.73 | 17.73 | 17.9 | 16.97 | 16.62M |
| September 01, 2025 | 17.56 | 17.61 | 17.61 | 17.97 | 17.47 | 11.73M |
| August 29, 2025 | 17.35 | 17.55 | 17.55 | 17.99 | 17.29 | 16.59M |
| August 28, 2025 | 17.51 | 17.46 | 17.46 | 17.61 | 16.92 | 16.78M |
| August 27, 2025 | 18.18 | 17.48 | 17.48 | 18.44 | 17.45 | 16.99M |
| August 26, 2025 | 18.53 | 18.18 | 18.18 | 18.55 | 18.1 | 11.18M |
| August 25, 2025 | 18.6 | 18.58 | 18.58 | 18.8 | 18.3 | 11.79M |
| August 22, 2025 | 18.99 | 18.5 | 18.5 | 19.1 | 18.36 | 14.58M |
| August 21, 2025 | 18.79 | 18.62 | 18.62 | 19.02 | 18.48 | 15.34M |
| August 20, 2025 | 18.11 | 18.93 | 18.93 | 19.45 | 18.11 | 34.77M |
| August 19, 2025 | 17.66 | 17.72 | 17.72 | 18.12 | 17.44 | 13.38M |
| August 18, 2025 | 17.52 | 17.69 | 17.69 | 17.77 | 17.14 | 16.57M |
| August 15, 2025 | 16.65 | 17.55 | 17.55 | 17.75 | 16.58 | 21.16M |
| August 14, 2025 | 16.72 | 16.56 | 16.56 | 16.9 | 16.56 | 8.37M |
| August 13, 2025 | 16.23 | 16.81 | 16.81 | 17.11 | 16.15 | 14.37M |
| August 12, 2025 | 16.64 | 16.19 | 16.19 | 16.64 | 16.04 | 11.42M |
| August 11, 2025 | 16.63 | 16.65 | 16.65 | 17 | 16.48 | 8.52M |
| August 08, 2025 | 17.1 | 16.78 | 16.78 | 17.1 | 16.59 | 7.6M |
| August 07, 2025 | 16.97 | 16.72 | 16.72 | 17.07 | 16.61 | 9.07M |
| August 06, 2025 | 16.51 | 17.03 | 17.03 | 17.12 | 16.4 | 13.61M |
| August 05, 2025 | 16.61 | 16.59 | 16.59 | 17.05 | 16.46 | 12.65M |
| August 04, 2025 | 15.78 | 16.58 | 16.58 | 16.8 | 15.74 | 24.07M |
| August 01, 2025 | 16.13 | 15.79 | 15.79 | 16.19 | 15.76 | 12.18M |
| July 31, 2025 | 16.12 | 16.12 | 16.12 | 16.48 | 16 | 12.01M |
| July 30, 2025 | 16.65 | 16.17 | 16.17 | 16.66 | 16.11 | 11.61M |
| July 29, 2025 | 16.87 | 16.68 | 16.68 | 16.89 | 16.42 | 9.62M |
| July 28, 2025 | 17.09 | 16.86 | 16.86 | 17.15 | 16.8 | 11.51M |
| July 25, 2025 | 17.23 | 16.99 | 16.99 | 17.45 | 16.85 | 10.43M |
| July 24, 2025 | 17.21 | 17.29 | 17.29 | 17.55 | 17.2 | 6.25M |
| July 23, 2025 | 17.49 | 17.2 | 17.2 | 17.65 | 17.17 | 10.52M |
| July 22, 2025 | 17.7 | 17.65 | 17.65 | 17.9 | 17.41 | 9.72M |
| July 21, 2025 | 18.01 | 17.79 | 17.79 | 18.01 | 17.58 | 11.21M |
| July 18, 2025 | 18.25 | 18.23 | 18.23 | 18.31 | 17.44 | 23.83M |