17.49
+0.44(+2.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 17.08 | 17.49 | 17.49 | 17.55 | 16.9 | 16.57M |
October 20, 2025 | 17.94 | 17.05 | 17.05 | 18.1 | 16.86 | 20.63M |
October 17, 2025 | 18.5 | 17.43 | 17.43 | 18.54 | 17.39 | 24.81M |
October 16, 2025 | 19.52 | 18.6 | 18.6 | 19.58 | 18.55 | 26.55M |
October 15, 2025 | 19.49 | 19.52 | 19.52 | 19.75 | 19.19 | 16.9M |
October 14, 2025 | 20.41 | 19.54 | 19.54 | 20.7 | 19.44 | 25.04M |
October 13, 2025 | 19.18 | 20.09 | 20.09 | 20.3 | 19.18 | 24.73M |
October 10, 2025 | 20 | 19.84 | 19.84 | 20.88 | 19.69 | 34.68M |
October 09, 2025 | 18.63 | 20.53 | 20.53 | 20.76 | 18.45 | 43.75M |
September 30, 2025 | 18.14 | 18.87 | 18.87 | 19.08 | 18.06 | 27.93M |
September 29, 2025 | 17.39 | 18.2 | 18.2 | 18.26 | 17.24 | 23.94M |
September 26, 2025 | 17.51 | 17.41 | 17.41 | 18.07 | 17.32 | 21.11M |
September 25, 2025 | 17.68 | 17.66 | 17.66 | 18.16 | 17.62 | 17.95M |
September 24, 2025 | 17.41 | 17.96 | 17.96 | 18.24 | 17.23 | 28.44M |
September 23, 2025 | 17.58 | 17.44 | 17.44 | 17.59 | 17.02 | 22.55M |
September 22, 2025 | 17 | 17.71 | 17.71 | 17.93 | 17 | 29.06M |
September 19, 2025 | 16.06 | 16.91 | 16.91 | 17.08 | 16.05 | 30.52M |
September 18, 2025 | 16.18 | 16.16 | 16.16 | 16.73 | 15.85 | 24M |
September 17, 2025 | 16.76 | 16.47 | 16.47 | 16.85 | 16.38 | 14.99M |
September 16, 2025 | 16.68 | 16.81 | 16.81 | 16.97 | 16.48 | 14.29M |
September 15, 2025 | 17.07 | 16.73 | 16.73 | 17.07 | 16.72 | 12.71M |
September 12, 2025 | 16.94 | 17.06 | 17.06 | 17.16 | 16.68 | 15.65M |
September 11, 2025 | 16.82 | 16.87 | 16.87 | 16.95 | 16.53 | 16.17M |
September 10, 2025 | 17.2 | 16.93 | 16.93 | 17.39 | 16.76 | 22.53M |
September 09, 2025 | 16.44 | 17.54 | 17.54 | 17.55 | 16.39 | 25.82M |
September 08, 2025 | 16.11 | 16.48 | 16.48 | 16.72 | 16.11 | 18.29M |
September 05, 2025 | 15.97 | 16.25 | 16.25 | 16.25 | 15.91 | 13.41M |
September 04, 2025 | 16.36 | 15.97 | 15.97 | 16.67 | 15.71 | 21.75M |
September 03, 2025 | 16.27 | 16.45 | 16.45 | 16.8 | 16.09 | 26.18M |
September 02, 2025 | 16.56 | 16.27 | 16.27 | 16.7 | 16.08 | 24.94M |
September 01, 2025 | 16.71 | 16.79 | 16.79 | 17.27 | 16.5 | 34.5M |
August 29, 2025 | 18.28 | 17.1 | 17.1 | 18.52 | 16.8 | 50.49M |
August 28, 2025 | 19.71 | 17.62 | 17.62 | 19.71 | 17.29 | 64.48M |
August 27, 2025 | 17.82 | 18.95 | 18.95 | 18.95 | 17.81 | 49.1M |
August 26, 2025 | 15.5 | 17.23 | 17.23 | 17.23 | 15.21 | 32.91M |
August 25, 2025 | 15.3 | 15.66 | 15.66 | 15.86 | 15.13 | 26.4M |
August 22, 2025 | 15.3 | 15.1 | 15.1 | 15.36 | 15.01 | 11.67M |
August 21, 2025 | 15.17 | 15.18 | 15.18 | 15.33 | 15.09 | 10.11M |
August 20, 2025 | 15.18 | 15.29 | 15.29 | 15.32 | 15.05 | 10.78M |
August 19, 2025 | 15.51 | 15.22 | 15.22 | 15.58 | 15.17 | 14.97M |
August 18, 2025 | 15.75 | 15.5 | 15.5 | 15.76 | 15.42 | 18.92M |
August 15, 2025 | 15.5 | 15.69 | 15.69 | 15.98 | 15.47 | 23.15M |
August 14, 2025 | 15.97 | 15.51 | 15.51 | 16.4 | 15.49 | 34.01M |
August 13, 2025 | 15.28 | 15.86 | 15.86 | 16.2 | 14.85 | 37.11M |
August 12, 2025 | 15.58 | 15.28 | 15.28 | 15.62 | 15.22 | 17.01M |
August 11, 2025 | 15.44 | 15.58 | 15.58 | 15.69 | 15.35 | 24.63M |
August 08, 2025 | 15.1 | 15.52 | 15.52 | 15.84 | 14.88 | 31.37M |
August 07, 2025 | 15.35 | 15.18 | 15.18 | 15.65 | 15.11 | 31.23M |
August 06, 2025 | 15 | 15.05 | 15.05 | 15.26 | 14.83 | 45.07M |
August 05, 2025 | 13.71 | 15.04 | 15.04 | 15.04 | 13.71 | 47.17M |
August 04, 2025 | 13.32 | 13.67 | 13.67 | 13.76 | 13.23 | 14.05M |
August 01, 2025 | 12.81 | 13.32 | 13.32 | 13.55 | 12.81 | 13.81M |
July 31, 2025 | 13.07 | 12.82 | 12.82 | 13.07 | 12.79 | 7M |
July 30, 2025 | 13.05 | 13.1 | 13.1 | 13.22 | 12.97 | 6.88M |
July 29, 2025 | 13.05 | 13.03 | 13.03 | 13.09 | 12.9 | 5.58M |
July 28, 2025 | 13.21 | 13.08 | 13.08 | 13.24 | 13.05 | 7.86M |
July 25, 2025 | 13.45 | 13.24 | 13.24 | 13.47 | 13.2 | 8.7M |
July 24, 2025 | 13.31 | 13.44 | 13.44 | 13.54 | 13.31 | 9.29M |
July 23, 2025 | 13.52 | 13.34 | 13.34 | 13.59 | 13.32 | 10.73M |
July 22, 2025 | 13.8 | 13.57 | 13.57 | 13.85 | 13.48 | 20.69M |