16.80
-0.28(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.13 | 16.8 | 16.8 | 17.16 | 16.8 | 2.98M |
| October 16, 2025 | 17.28 | 17.08 | 17.08 | 17.44 | 17 | 2.77M |
| October 15, 2025 | 17.27 | 17.39 | 17.39 | 17.43 | 16.98 | 4.85M |
| October 14, 2025 | 17.5 | 17.26 | 17.26 | 17.7 | 17.16 | 4.14M |
| October 13, 2025 | 17.2 | 17.27 | 17.27 | 17.34 | 16.66 | 5.57M |
| October 10, 2025 | 17.35 | 17.63 | 17.63 | 18.17 | 17.32 | 6.29M |
| October 09, 2025 | 17.93 | 17.4 | 17.4 | 17.94 | 17.38 | 7.7M |
| September 30, 2025 | 17.61 | 17.92 | 17.92 | 18.28 | 17.61 | 8.05M |
| September 29, 2025 | 17.47 | 17.52 | 17.52 | 17.73 | 17.37 | 4.12M |
| September 26, 2025 | 17.24 | 17.56 | 17.56 | 17.79 | 17.08 | 6.36M |
| September 25, 2025 | 17.55 | 17.27 | 17.27 | 17.6 | 17.19 | 4.31M |
| September 24, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.2 | 5.64M |
| September 23, 2025 | 16.76 | 17.52 | 17.52 | 17.58 | 16.66 | 9.29M |
| September 22, 2025 | 16.88 | 16.85 | 16.85 | 17.14 | 16.77 | 2.77M |
| September 19, 2025 | 17.15 | 16.88 | 16.88 | 17.15 | 16.74 | 4.15M |
| September 18, 2025 | 17.55 | 17.04 | 17.04 | 17.66 | 16.94 | 7.21M |
| September 17, 2025 | 17.37 | 17.49 | 17.49 | 17.85 | 17.21 | 7.19M |
| September 16, 2025 | 16.95 | 17.37 | 17.37 | 17.43 | 16.87 | 6.04M |
| September 15, 2025 | 16.61 | 16.95 | 16.95 | 17.18 | 16.61 | 5.64M |
| September 12, 2025 | 16.99 | 16.65 | 16.65 | 17 | 16.62 | 3.3M |
| September 11, 2025 | 16.63 | 16.95 | 16.95 | 16.96 | 16.34 | 4.65M |
| September 10, 2025 | 16.78 | 16.66 | 16.66 | 16.99 | 16.56 | 3.1M |
| September 09, 2025 | 16.99 | 16.7 | 16.7 | 16.99 | 16.62 | 2.95M |
| September 08, 2025 | 16.75 | 16.91 | 16.91 | 16.96 | 16.64 | 3.95M |
| September 05, 2025 | 16.36 | 16.7 | 16.7 | 16.7 | 16.21 | 3.42M |
| September 04, 2025 | 16.53 | 16.31 | 16.31 | 16.65 | 16.1 | 4.75M |
| September 03, 2025 | 16.94 | 16.45 | 16.45 | 17.47 | 16.44 | 4.89M |
| September 02, 2025 | 16.76 | 16.9 | 16.9 | 16.98 | 16.44 | 5.86M |
| September 01, 2025 | 16.96 | 16.92 | 16.92 | 17.08 | 16.79 | 3.82M |
| August 29, 2025 | 16.99 | 17 | 17 | 17.07 | 16.83 | 3.66M |
| August 28, 2025 | 17 | 17 | 17 | 17.15 | 16.44 | 6.31M |
| August 27, 2025 | 17.57 | 17.03 | 17.03 | 17.72 | 16.98 | 6.86M |
| August 26, 2025 | 17.48 | 17.6 | 17.6 | 17.75 | 17.45 | 5.24M |
| August 25, 2025 | 17.5 | 17.42 | 17.42 | 17.59 | 17.24 | 5.46M |
| August 22, 2025 | 17.5 | 17.42 | 17.42 | 17.59 | 17.3 | 4.08M |
| August 21, 2025 | 17.68 | 17.5 | 17.5 | 17.72 | 17.34 | 4.79M |
| August 20, 2025 | 17.2 | 17.65 | 17.65 | 17.72 | 17.1 | 6.58M |
| August 19, 2025 | 16.82 | 17.29 | 17.29 | 17.34 | 16.65 | 7.47M |
| August 18, 2025 | 16.9 | 16.83 | 16.83 | 17.01 | 16.81 | 4.72M |
| August 15, 2025 | 16.58 | 16.89 | 16.89 | 16.89 | 16.56 | 4.12M |
| August 14, 2025 | 17.1 | 16.58 | 16.58 | 17.12 | 16.54 | 4.98M |
| August 13, 2025 | 16.83 | 16.99 | 16.99 | 17.12 | 16.72 | 5.26M |
| August 12, 2025 | 16.75 | 16.8 | 16.8 | 16.87 | 16.72 | 3.71M |
| August 11, 2025 | 16.57 | 16.75 | 16.75 | 16.98 | 16.48 | 5.35M |
| August 08, 2025 | 16.4 | 16.48 | 16.48 | 16.52 | 16.24 | 3.66M |
| August 07, 2025 | 16.67 | 16.38 | 16.38 | 16.67 | 16.36 | 3.46M |
| August 06, 2025 | 16.42 | 16.59 | 16.59 | 16.6 | 16.36 | 3.81M |
| August 05, 2025 | 16.35 | 16.43 | 16.43 | 16.5 | 16.23 | 4.3M |
| August 04, 2025 | 15.95 | 16.22 | 16.22 | 16.24 | 15.83 | 3.64M |
| August 01, 2025 | 15.82 | 15.94 | 15.94 | 16.03 | 15.8 | 2.32M |
| July 31, 2025 | 15.93 | 15.8 | 15.8 | 16.13 | 15.72 | 3.99M |
| July 30, 2025 | 16.12 | 15.93 | 15.93 | 16.2 | 15.8 | 4.73M |
| July 29, 2025 | 16.4 | 16.17 | 16.17 | 16.45 | 16.06 | 4.25M |
| July 28, 2025 | 16.3 | 16.43 | 16.43 | 16.78 | 16.3 | 6.16M |
| July 25, 2025 | 16.11 | 16.25 | 16.25 | 16.29 | 16.05 | 4.27M |
| July 24, 2025 | 16.04 | 16.1 | 16.1 | 16.18 | 16.02 | 3.33M |
| July 23, 2025 | 16.17 | 16.01 | 16.01 | 16.19 | 15.97 | 3.77M |
| July 22, 2025 | 16.27 | 16.13 | 16.13 | 16.35 | 16.08 | 4.1M |
| July 21, 2025 | 16.26 | 16.27 | 16.27 | 16.36 | 16.08 | 4.41M |
| July 18, 2025 | 16.17 | 16.13 | 16.13 | 16.29 | 16.01 | 2.99M |