16.44
-0.69(-4.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.04 | 16.44 | 16.44 | 17.09 | 16.44 | 8.96M |
| September 25, 2025 | 17.3 | 17.13 | 17.13 | 17.48 | 17.03 | 10.08M |
| September 24, 2025 | 16.62 | 17.21 | 17.21 | 17.3 | 16.38 | 13.51M |
| September 23, 2025 | 17.28 | 16.63 | 16.63 | 17.28 | 16.21 | 14.25M |
| September 22, 2025 | 17.23 | 17.2 | 17.2 | 17.52 | 16.97 | 12.97M |
| September 19, 2025 | 17.55 | 16.92 | 16.92 | 17.55 | 16.8 | 19.9M |
| September 18, 2025 | 16.65 | 17.43 | 17.43 | 18.3 | 16.49 | 36.93M |
| September 17, 2025 | 16.51 | 16.64 | 16.64 | 16.8 | 16.44 | 7.38M |
| September 16, 2025 | 16.82 | 16.61 | 16.61 | 16.98 | 16.58 | 7.82M |
| September 15, 2025 | 16.87 | 16.76 | 16.76 | 17.2 | 16.74 | 13.53M |
| September 12, 2025 | 16.87 | 17.1 | 17.1 | 17.94 | 16.78 | 24.35M |
| September 11, 2025 | 17.3 | 17.07 | 17.07 | 17.33 | 16.15 | 27.72M |
| September 10, 2025 | 15.74 | 16.36 | 16.36 | 16.59 | 15.63 | 14.86M |
| September 09, 2025 | 15.8 | 15.46 | 15.46 | 15.98 | 15.41 | 7.35M |
| September 08, 2025 | 15.28 | 15.7 | 15.7 | 16.12 | 15.28 | 10.5M |
| September 05, 2025 | 15.3 | 15.26 | 15.26 | 15.3 | 14.96 | 5.44M |
| September 04, 2025 | 15.38 | 15.13 | 15.13 | 15.57 | 14.9 | 7.7M |
| September 03, 2025 | 16 | 15.39 | 15.39 | 16.05 | 15.36 | 8.97M |
| September 02, 2025 | 16.58 | 16.07 | 16.07 | 16.58 | 15.89 | 11.69M |
| September 01, 2025 | 17 | 16.67 | 16.67 | 17.25 | 16.49 | 14.41M |
| August 29, 2025 | 17 | 16.81 | 16.81 | 17.18 | 16.42 | 15.63M |
| August 28, 2025 | 16.47 | 16.79 | 16.79 | 17.16 | 16.18 | 15.03M |
| August 27, 2025 | 16.85 | 16.34 | 16.34 | 17.1 | 16.29 | 15.14M |
| August 26, 2025 | 16.9 | 16.88 | 16.88 | 17.28 | 16.78 | 12.67M |
| August 25, 2025 | 17.39 | 16.97 | 16.97 | 17.39 | 16.75 | 23.05M |
| August 22, 2025 | 16.35 | 17.2 | 17.2 | 17.38 | 16.19 | 28.01M |
| August 21, 2025 | 16.2 | 16.33 | 16.33 | 16.54 | 15.95 | 13.66M |
| August 20, 2025 | 16.02 | 16.21 | 16.21 | 16.24 | 15.82 | 9.28M |
| August 19, 2025 | 16.4 | 16.2 | 16.2 | 16.55 | 16.12 | 12.73M |
| August 18, 2025 | 15.92 | 16.33 | 16.33 | 16.34 | 15.75 | 17.16M |
| August 15, 2025 | 15.49 | 15.9 | 15.9 | 15.97 | 15.41 | 16.49M |
| August 14, 2025 | 15.59 | 15.65 | 15.65 | 16.29 | 15.35 | 21.37M |
| August 13, 2025 | 15.6 | 15.59 | 15.59 | 15.83 | 15.5 | 14.4M |
| August 12, 2025 | 15.7 | 15.73 | 15.73 | 15.83 | 15.5 | 22.39M |
| August 11, 2025 | 15.33 | 16.01 | 16.01 | 16.61 | 15.33 | 34.03M |
| August 08, 2025 | 15.58 | 15.1 | 15.1 | 15.58 | 15.06 | 6.1M |
| August 07, 2025 | 15.68 | 15.59 | 15.59 | 15.82 | 15.52 | 4.77M |
| August 06, 2025 | 15.44 | 15.78 | 15.78 | 15.78 | 15.37 | 6.98M |
| August 05, 2025 | 15.58 | 15.43 | 15.43 | 15.67 | 15.31 | 5.36M |
| August 04, 2025 | 15.28 | 15.59 | 15.59 | 15.88 | 15.2 | 9.71M |
| August 01, 2025 | 15.4 | 15.28 | 15.28 | 15.4 | 14.85 | 8.79M |
| July 31, 2025 | 14.8 | 15.12 | 15.12 | 15.33 | 14.8 | 9.67M |
| July 30, 2025 | 15.09 | 14.82 | 14.82 | 15.09 | 14.73 | 4.67M |
| July 29, 2025 | 14.93 | 15.14 | 15.14 | 15.15 | 14.81 | 3.89M |
| July 28, 2025 | 15.24 | 15.04 | 15.04 | 15.31 | 14.92 | 5.4M |
| July 25, 2025 | 15.11 | 15.23 | 15.23 | 15.4 | 15 | 6.8M |
| July 24, 2025 | 14.89 | 15.08 | 15.08 | 15.17 | 14.86 | 5.69M |
| July 23, 2025 | 14.85 | 14.89 | 14.89 | 15.06 | 14.76 | 3.57M |
| July 22, 2025 | 15.25 | 14.94 | 14.94 | 15.27 | 14.9 | 6.41M |
| July 21, 2025 | 15.51 | 15.21 | 15.21 | 15.57 | 15.15 | 7.51M |
| July 18, 2025 | 15.1 | 15.52 | 15.52 | 15.73 | 15.09 | 11.45M |
| July 17, 2025 | 15.16 | 15.13 | 15.13 | 15.2 | 14.96 | 5.5M |
| July 16, 2025 | 15.2 | 15.15 | 15.15 | 15.36 | 15.04 | 5.83M |
| July 15, 2025 | 15.3 | 15.29 | 15.29 | 15.36 | 14.99 | 10.2M |
| July 14, 2025 | 15.65 | 15.59 | 15.59 | 15.95 | 15.32 | 10.33M |
| July 11, 2025 | 15.2 | 15.44 | 15.44 | 15.6 | 15.04 | 13.27M |
| July 10, 2025 | 14.8 | 15.35 | 15.35 | 15.51 | 14.64 | 14.28M |
| July 09, 2025 | 14.86 | 14.92 | 14.92 | 15.25 | 14.77 | 10.91M |
| July 08, 2025 | 14.8 | 14.88 | 14.88 | 14.9 | 14.62 | 11.86M |
| July 07, 2025 | 15.04 | 14.7 | 14.7 | 15.07 | 14.63 | 19.01M |