16.86
-0.69(-3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.39 | 16.86 | 16.86 | 17.45 | 16.86 | 14.58M |
| September 25, 2025 | 17.48 | 17.55 | 17.55 | 18.07 | 17.41 | 15.72M |
| September 24, 2025 | 17.18 | 17.45 | 17.45 | 17.51 | 16.82 | 14.51M |
| September 23, 2025 | 17.3 | 17.15 | 17.15 | 17.43 | 16.87 | 17.79M |
| September 22, 2025 | 17.19 | 17.32 | 17.32 | 17.56 | 17.15 | 11.86M |
| September 19, 2025 | 17.84 | 17.16 | 17.16 | 17.99 | 17.1 | 22.2M |
| September 18, 2025 | 18.44 | 17.99 | 17.99 | 18.99 | 17.65 | 44.23M |
| September 17, 2025 | 17.72 | 18.41 | 18.41 | 18.62 | 17.5 | 36.27M |
| September 16, 2025 | 16.83 | 17.55 | 17.55 | 17.55 | 16.75 | 28.84M |
| September 15, 2025 | 16.75 | 16.75 | 16.75 | 17.35 | 16.7 | 15.05M |
| September 12, 2025 | 17.2 | 16.88 | 16.88 | 17.28 | 16.8 | 14.13M |
| September 11, 2025 | 16.79 | 17.19 | 17.19 | 17.21 | 16.52 | 16M |
| September 10, 2025 | 16.91 | 16.88 | 16.88 | 17.24 | 16.75 | 13.19M |
| September 09, 2025 | 17.3 | 16.97 | 16.97 | 17.35 | 16.9 | 18.17M |
| September 08, 2025 | 16.55 | 17.17 | 17.17 | 17.39 | 16.42 | 25.99M |
| September 05, 2025 | 15.6 | 16.54 | 16.54 | 16.57 | 15.47 | 24.1M |
| September 04, 2025 | 16.29 | 15.63 | 15.63 | 16.6 | 15.33 | 23.72M |
| September 03, 2025 | 16.85 | 16.29 | 16.29 | 17.43 | 16.2 | 23.68M |
| September 02, 2025 | 16.62 | 16.79 | 16.79 | 17.06 | 15.85 | 28.32M |
| September 01, 2025 | 16.86 | 16.79 | 16.79 | 17.21 | 16.4 | 21.02M |
| August 29, 2025 | 16.59 | 16.86 | 16.86 | 17.2 | 16.08 | 32.17M |
| August 28, 2025 | 16.1 | 16.13 | 16.13 | 16.27 | 15.56 | 14.74M |
| August 27, 2025 | 16.52 | 16.08 | 16.08 | 16.74 | 16.01 | 16.48M |
| August 26, 2025 | 16.81 | 16.54 | 16.54 | 16.81 | 16.52 | 12.44M |
| August 25, 2025 | 16.82 | 16.84 | 16.84 | 17.15 | 16.51 | 19.93M |
| August 22, 2025 | 16.16 | 16.65 | 16.65 | 16.99 | 16.08 | 21.48M |
| August 21, 2025 | 16.54 | 16.16 | 16.16 | 16.63 | 16.05 | 14.24M |
| August 20, 2025 | 16.5 | 16.54 | 16.54 | 16.63 | 16.22 | 14.68M |
| August 19, 2025 | 16.09 | 16.58 | 16.58 | 16.82 | 15.78 | 24.06M |
| August 18, 2025 | 16 | 16.08 | 16.08 | 16.32 | 15.93 | 18.78M |
| August 15, 2025 | 15.35 | 15.75 | 15.75 | 15.83 | 15.35 | 16.58M |
| August 14, 2025 | 15.73 | 15.46 | 15.46 | 15.86 | 15.18 | 13.19M |
| August 13, 2025 | 15.63 | 15.71 | 15.71 | 15.78 | 15.5 | 11.73M |
| August 12, 2025 | 15.77 | 15.65 | 15.65 | 15.77 | 15.34 | 10.81M |
| August 11, 2025 | 15.65 | 15.77 | 15.77 | 15.89 | 15.61 | 9.32M |
| August 08, 2025 | 15.82 | 15.61 | 15.61 | 15.88 | 15.6 | 10.26M |
| August 07, 2025 | 16.26 | 15.94 | 15.94 | 16.26 | 15.72 | 15.08M |
| August 06, 2025 | 15.65 | 16.16 | 16.16 | 16.25 | 15.58 | 22.04M |
| August 05, 2025 | 15.78 | 15.69 | 15.69 | 15.86 | 15.53 | 9.8M |
| August 04, 2025 | 14.7 | 15.57 | 15.57 | 15.58 | 14.65 | 12.45M |
| August 01, 2025 | 14.9 | 14.83 | 14.83 | 15.02 | 14.73 | 7.82M |
| July 31, 2025 | 15.11 | 14.82 | 14.82 | 15.4 | 14.71 | 14.44M |
| July 30, 2025 | 15.67 | 15.14 | 15.14 | 15.68 | 15.08 | 11.39M |
| July 29, 2025 | 15.78 | 15.69 | 15.69 | 15.78 | 15.5 | 6.47M |
| July 28, 2025 | 15.64 | 15.67 | 15.67 | 15.92 | 15.57 | 8.63M |
| July 25, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.4 | 8.31M |
| July 24, 2025 | 15.53 | 15.68 | 15.68 | 15.82 | 15.52 | 8.06M |
| July 23, 2025 | 15.82 | 15.56 | 15.56 | 15.94 | 15.51 | 13.47M |
| July 22, 2025 | 15.87 | 15.99 | 15.99 | 16.49 | 15.65 | 17.3M |
| July 21, 2025 | 15.85 | 15.94 | 15.94 | 16.16 | 15.74 | 14.56M |
| July 18, 2025 | 15.67 | 15.74 | 15.74 | 15.85 | 15.6 | 10.39M |
| July 17, 2025 | 15.7 | 15.72 | 15.72 | 15.93 | 15.43 | 14.17M |
| July 16, 2025 | 15.02 | 15.82 | 15.82 | 15.9 | 14.97 | 24.43M |
| July 15, 2025 | 15.33 | 15.22 | 15.22 | 15.34 | 15.04 | 22.61M |
| July 14, 2025 | 14.32 | 15.06 | 15.06 | 15.33 | 14.14 | 25.9M |
| July 11, 2025 | 13.84 | 14.17 | 14.17 | 14.28 | 13.76 | 9.68M |
| July 10, 2025 | 13.78 | 13.84 | 13.84 | 13.92 | 13.7 | 5.55M |
| July 09, 2025 | 14.01 | 13.86 | 13.86 | 14.3 | 13.86 | 9.37M |
| July 08, 2025 | 13.81 | 13.86 | 13.86 | 13.97 | 13.65 | 7.12M |
| July 07, 2025 | 13.81 | 13.7 | 13.7 | 13.89 | 13.58 | 5.94M |