17.66
+0.3(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 17.36 | 17.66 | 17.66 | 17.71 | 17.2 | 3.86M |
| October 20, 2025 | 17.5 | 17.36 | 17.36 | 17.98 | 17.14 | 4.87M |
| October 17, 2025 | 17.08 | 17.6 | 17.6 | 18.3 | 17.08 | 7.51M |
| October 16, 2025 | 17.89 | 17.07 | 17.07 | 17.9 | 17.01 | 5.32M |
| October 15, 2025 | 17.31 | 17.98 | 17.98 | 18.27 | 16.94 | 6.85M |
| October 14, 2025 | 17.28 | 17.31 | 17.31 | 18.15 | 17.08 | 7.98M |
| October 13, 2025 | 15.98 | 17.08 | 17.08 | 17.15 | 15.5 | 6.82M |
| October 10, 2025 | 16.21 | 16.33 | 16.33 | 16.56 | 16.18 | 3.64M |
| October 09, 2025 | 15.83 | 16.29 | 16.29 | 16.41 | 15.75 | 6.05M |
| September 30, 2025 | 16.35 | 15.85 | 15.85 | 16.49 | 15.62 | 6.57M |
| September 29, 2025 | 16.37 | 16.41 | 16.41 | 16.63 | 16.2 | 7.39M |
| September 26, 2025 | 15.78 | 16.37 | 16.37 | 16.95 | 15.57 | 9.5M |
| September 25, 2025 | 15.44 | 15.81 | 15.81 | 15.95 | 15.31 | 9.32M |
| September 24, 2025 | 14.69 | 15.06 | 15.06 | 15.09 | 14.38 | 4.16M |
| September 23, 2025 | 15.18 | 14.71 | 14.71 | 15.25 | 14.3 | 4.31M |
| September 22, 2025 | 15.08 | 15.16 | 15.16 | 15.39 | 14.92 | 4.58M |
| September 19, 2025 | 14.66 | 15.05 | 15.05 | 15.58 | 14.66 | 5.23M |
| September 18, 2025 | 15.15 | 14.96 | 14.96 | 15.17 | 14.55 | 5.06M |
| September 17, 2025 | 14.88 | 14.95 | 14.95 | 15.5 | 14.86 | 6.91M |
| September 16, 2025 | 14.66 | 14.88 | 14.88 | 15.01 | 14.64 | 4.55M |
| September 15, 2025 | 15.16 | 14.72 | 14.72 | 15.18 | 14.01 | 9.44M |
| September 12, 2025 | 14.71 | 15.29 | 15.29 | 15.48 | 14.59 | 6.91M |
| September 11, 2025 | 14.54 | 14.64 | 14.64 | 14.72 | 14.33 | 3.08M |
| September 10, 2025 | 14.68 | 14.5 | 14.5 | 14.68 | 14.35 | 2.86M |
| September 09, 2025 | 14.76 | 14.54 | 14.54 | 14.93 | 14.5 | 3.47M |
| September 08, 2025 | 14.49 | 14.98 | 14.98 | 14.98 | 14.41 | 5.69M |
| September 05, 2025 | 14.26 | 14.52 | 14.52 | 14.58 | 14 | 4.15M |
| September 04, 2025 | 14.18 | 14.13 | 14.13 | 14.63 | 13.9 | 4.77M |
| September 03, 2025 | 14.9 | 14.25 | 14.25 | 14.98 | 14.15 | 3.97M |
| September 02, 2025 | 14.72 | 14.8 | 14.8 | 14.92 | 14.36 | 4.3M |
| September 01, 2025 | 14.15 | 14.78 | 14.78 | 15.19 | 14.09 | 7.91M |
| August 29, 2025 | 14.59 | 14.13 | 14.13 | 14.59 | 14.09 | 5.33M |
| August 28, 2025 | 14.69 | 14.48 | 14.48 | 14.85 | 14.01 | 4.59M |
| August 27, 2025 | 15.26 | 14.69 | 14.69 | 15.38 | 14.6 | 5.19M |
| August 26, 2025 | 15.5 | 15.28 | 15.28 | 15.52 | 15.2 | 4.3M |
| August 25, 2025 | 15.8 | 15.56 | 15.56 | 15.87 | 15.43 | 4.51M |
| August 22, 2025 | 15.77 | 15.61 | 15.61 | 15.79 | 15.4 | 4.87M |
| August 21, 2025 | 16.3 | 15.78 | 15.78 | 16.31 | 15.72 | 5.77M |
| August 20, 2025 | 16.51 | 16.24 | 16.24 | 16.78 | 16.12 | 6.07M |
| August 19, 2025 | 16.34 | 16.5 | 16.5 | 16.72 | 16.05 | 5.59M |
| August 18, 2025 | 16.8 | 16.33 | 16.33 | 16.88 | 16.25 | 5.82M |
| August 15, 2025 | 16 | 16.64 | 16.64 | 17.2 | 15.88 | 6.08M |
| August 14, 2025 | 16.65 | 16.05 | 16.05 | 16.8 | 16.05 | 5.55M |
| August 13, 2025 | 16.66 | 16.72 | 16.72 | 16.89 | 16.32 | 5.82M |
| August 12, 2025 | 16.89 | 16.65 | 16.65 | 16.97 | 16.51 | 5.32M |
| August 11, 2025 | 17.03 | 16.96 | 16.96 | 17.45 | 16.8 | 8.82M |
| August 08, 2025 | 17.2 | 17.03 | 17.03 | 17.28 | 16.7 | 8.75M |
| August 07, 2025 | 16.7 | 17.53 | 17.53 | 18 | 16.5 | 14.12M |
| August 06, 2025 | 16.48 | 17.18 | 17.18 | 17.55 | 16.08 | 17.82M |
| August 05, 2025 | 14.91 | 16.4 | 16.4 | 16.4 | 14.91 | 11.06M |
| August 04, 2025 | 14.85 | 14.91 | 14.91 | 15.05 | 14.6 | 4.58M |
| August 01, 2025 | 14.1 | 14.84 | 14.84 | 15.1 | 14.1 | 8.94M |
| July 31, 2025 | 13.98 | 14.14 | 14.14 | 14.25 | 13.9 | 5.42M |
| July 30, 2025 | 14.53 | 14.11 | 14.11 | 14.99 | 14.07 | 8.75M |
| July 29, 2025 | 15.1 | 14.53 | 14.53 | 15.1 | 14.37 | 8.45M |
| July 28, 2025 | 15.56 | 15.1 | 15.1 | 15.87 | 14.3 | 14.06M |
| July 25, 2025 | 14.63 | 15.57 | 15.57 | 15.66 | 14.51 | 11.09M |
| July 24, 2025 | 14.4 | 14.58 | 14.58 | 14.78 | 14.2 | 5.14M |
| July 23, 2025 | 14.39 | 14.39 | 14.39 | 14.87 | 14.04 | 11.73M |
| July 22, 2025 | 14.05 | 14.28 | 14.28 | 14.47 | 13.56 | 11.72M |