17.04
+0.34(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.58 | 17.04 | 17.04 | 17.27 | 16.41 | 7.84M |
| September 25, 2025 | 16.43 | 16.7 | 16.7 | 17.04 | 16.4 | 5.83M |
| September 24, 2025 | 16.3 | 16.59 | 16.59 | 16.69 | 16.2 | 3.88M |
| September 23, 2025 | 16.75 | 16.3 | 16.3 | 16.79 | 16.08 | 6.57M |
| September 22, 2025 | 17.07 | 16.81 | 16.81 | 17.08 | 16.7 | 5.47M |
| September 19, 2025 | 17.14 | 17.07 | 17.07 | 17.27 | 16.95 | 4.72M |
| September 18, 2025 | 17.37 | 16.99 | 16.99 | 17.51 | 16.91 | 9.26M |
| September 17, 2025 | 17.56 | 17.45 | 17.45 | 17.77 | 17.31 | 11.79M |
| September 16, 2025 | 17.68 | 17.75 | 17.75 | 18.49 | 17.55 | 18.3M |
| September 15, 2025 | 17.04 | 17.02 | 17.02 | 17.15 | 16.88 | 5.07M |
| September 12, 2025 | 17.1 | 17.12 | 17.12 | 17.28 | 17.08 | 5.82M |
| September 11, 2025 | 17.13 | 17.17 | 17.17 | 17.19 | 16.8 | 6.44M |
| September 10, 2025 | 16.92 | 17.2 | 17.2 | 17.29 | 16.92 | 5.28M |
| September 09, 2025 | 17.3 | 16.97 | 16.97 | 17.3 | 16.88 | 4.5M |
| September 08, 2025 | 16.81 | 17.23 | 17.23 | 17.24 | 16.8 | 6.05M |
| September 05, 2025 | 16.91 | 17.2 | 17.2 | 17.37 | 16.52 | 7.28M |
| September 04, 2025 | 16.71 | 16.86 | 16.86 | 17.03 | 16.62 | 5.97M |
| September 03, 2025 | 17.28 | 16.75 | 16.75 | 17.41 | 16.68 | 6.93M |
| September 02, 2025 | 17.6 | 17.23 | 17.23 | 17.7 | 17.11 | 9.7M |
| September 01, 2025 | 17.38 | 17.77 | 17.77 | 17.81 | 17.38 | 9.1M |
| August 29, 2025 | 17.74 | 17.4 | 17.4 | 17.78 | 17.35 | 9.56M |
| August 28, 2025 | 18.01 | 17.78 | 17.78 | 18.19 | 17.17 | 17.18M |
| August 27, 2025 | 18.77 | 18.01 | 18.01 | 18.84 | 18 | 16.55M |
| August 26, 2025 | 18.5 | 18.58 | 18.58 | 18.77 | 18.29 | 15.92M |
| August 25, 2025 | 18.25 | 18.5 | 18.5 | 18.54 | 18.15 | 17.08M |
| August 22, 2025 | 17.96 | 18.24 | 18.24 | 18.24 | 17.92 | 12.58M |
| August 21, 2025 | 18.1 | 17.95 | 17.95 | 18.18 | 17.89 | 11.53M |
| August 20, 2025 | 18.19 | 18.14 | 18.14 | 18.59 | 17.96 | 13.53M |
| August 19, 2025 | 18.25 | 18.29 | 18.29 | 18.49 | 18.08 | 13.32M |
| August 18, 2025 | 17.95 | 18.49 | 18.49 | 18.88 | 17.9 | 18.25M |
| August 15, 2025 | 17.8 | 17.98 | 17.98 | 18.12 | 17.72 | 7.26M |
| August 14, 2025 | 18.43 | 17.85 | 17.85 | 18.43 | 17.8 | 12.78M |
| August 13, 2025 | 17.92 | 18.22 | 18.22 | 18.3 | 17.85 | 13.35M |
| August 12, 2025 | 18.04 | 17.9 | 17.9 | 18.07 | 17.87 | 6.56M |
| August 11, 2025 | 17.75 | 18.04 | 18.04 | 18.04 | 17.72 | 7.32M |
| August 08, 2025 | 18.2 | 17.81 | 17.81 | 18.2 | 17.8 | 9.49M |
| August 07, 2025 | 18.2 | 18.08 | 18.08 | 18.34 | 18.01 | 10.65M |
| August 06, 2025 | 18.32 | 18.25 | 18.25 | 18.39 | 18.11 | 11.65M |
| August 05, 2025 | 18.35 | 18.45 | 18.45 | 18.6 | 18.08 | 17.2M |
| August 04, 2025 | 18.55 | 18.41 | 18.41 | 18.58 | 17.9 | 16.98M |
| August 01, 2025 | 18.55 | 18.7 | 18.7 | 18.9 | 18.1 | 27.91M |
| July 31, 2025 | 18.55 | 18.91 | 18.91 | 19.49 | 18.4 | 40.04M |
| July 30, 2025 | 18.09 | 18.54 | 18.54 | 18.72 | 18.01 | 25.42M |
| July 29, 2025 | 17.95 | 18.07 | 18.07 | 18.07 | 17.69 | 8.47M |
| July 28, 2025 | 18.11 | 18.06 | 18.06 | 18.19 | 17.98 | 8.6M |
| July 25, 2025 | 17.81 | 18.15 | 18.15 | 18.3 | 17.77 | 17.26M |
| July 24, 2025 | 17.57 | 17.8 | 17.8 | 17.83 | 17.55 | 5.24M |
| July 23, 2025 | 17.8 | 17.57 | 17.57 | 17.88 | 17.54 | 6.61M |
| July 22, 2025 | 17.96 | 17.87 | 17.87 | 17.96 | 17.66 | 8.44M |
| July 21, 2025 | 18.01 | 18.01 | 18.01 | 18.14 | 17.9 | 9.01M |
| July 18, 2025 | 18.3 | 18.15 | 18.15 | 18.45 | 18 | 12.84M |
| July 17, 2025 | 18.1 | 18.13 | 18.13 | 18.29 | 17.85 | 11.59M |
| July 16, 2025 | 17.77 | 18.21 | 18.21 | 18.4 | 17.72 | 20.54M |
| July 15, 2025 | 17.6 | 17.77 | 17.77 | 17.79 | 17.37 | 8.56M |
| July 14, 2025 | 18.05 | 17.66 | 17.66 | 18.05 | 17.55 | 8.47M |
| July 11, 2025 | 18.19 | 17.96 | 17.96 | 18.24 | 17.73 | 11.77M |
| July 10, 2025 | 17.82 | 18.01 | 18.01 | 18.16 | 17.71 | 16.09M |
| July 09, 2025 | 17.41 | 18.06 | 18.06 | 18.4 | 17.31 | 23.85M |
| July 08, 2025 | 17.15 | 17.41 | 17.41 | 17.41 | 17.1 | 6.68M |
| July 07, 2025 | 17.12 | 17.22 | 17.22 | 17.35 | 17.06 | 4.34M |