17.03
+0.86(+5.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16.15 | 17.03 | 17.03 | 17.29 | 15.9 | 8.93M |
| September 26, 2025 | 16.27 | 16.17 | 16.17 | 16.44 | 16.06 | 6M |
| September 25, 2025 | 16.98 | 16.27 | 16.27 | 17.11 | 16.24 | 9.74M |
| September 24, 2025 | 17.28 | 16.96 | 16.96 | 17.38 | 16.7 | 8.14M |
| September 23, 2025 | 17.42 | 17.39 | 17.39 | 17.68 | 17.07 | 7.61M |
| September 22, 2025 | 17.89 | 17.45 | 17.45 | 18.3 | 17.42 | 12.02M |
| September 19, 2025 | 17.68 | 18.43 | 18.43 | 18.5 | 17.5 | 14.93M |
| September 18, 2025 | 19.77 | 18.35 | 18.35 | 20.54 | 17.5 | 34.6M |
| September 17, 2025 | 17.86 | 19.16 | 19.16 | 19.22 | 17.86 | 14.69M |
| September 16, 2025 | 17.58 | 17.9 | 17.9 | 18.1 | 17.31 | 10.28M |
| September 15, 2025 | 17.02 | 17.42 | 17.42 | 17.97 | 16.93 | 10.69M |
| September 12, 2025 | 17.21 | 16.97 | 16.97 | 17.31 | 16.9 | 4.72M |
| September 11, 2025 | 16.6 | 17.23 | 17.23 | 17.28 | 16.48 | 5.32M |
| September 10, 2025 | 17.02 | 16.77 | 16.77 | 17.27 | 16.73 | 4.52M |
| September 09, 2025 | 17.15 | 16.97 | 16.97 | 17.4 | 16.83 | 5.74M |
| September 08, 2025 | 16.8 | 17.07 | 17.07 | 17.1 | 16.61 | 6.28M |
| September 05, 2025 | 16.25 | 16.75 | 16.75 | 16.81 | 15.88 | 5.93M |
| September 04, 2025 | 16.3 | 16.45 | 16.45 | 16.58 | 15.7 | 5.68M |
| September 03, 2025 | 17.06 | 16.47 | 16.47 | 17.29 | 16.01 | 7.03M |
| September 02, 2025 | 16.74 | 16.89 | 16.89 | 17.22 | 16.35 | 9.51M |
| September 01, 2025 | 16.42 | 16.74 | 16.74 | 16.87 | 16.2 | 8.74M |
| August 29, 2025 | 16.53 | 16.45 | 16.45 | 16.65 | 16.13 | 5.04M |
| August 28, 2025 | 16.51 | 16.52 | 16.52 | 16.6 | 15.75 | 9.34M |
| August 27, 2025 | 17.08 | 16.5 | 16.5 | 17.33 | 16.41 | 7.01M |
| August 26, 2025 | 17.1 | 17.03 | 17.03 | 17.22 | 16.71 | 8.87M |
| August 25, 2025 | 17.9 | 17.17 | 17.17 | 17.96 | 17.06 | 10.48M |
| August 22, 2025 | 17.72 | 17.78 | 17.78 | 18.05 | 17.43 | 7.72M |
| August 21, 2025 | 17.77 | 17.82 | 17.82 | 18.39 | 17.55 | 10.19M |
| August 20, 2025 | 17.92 | 17.68 | 17.68 | 18.12 | 17.41 | 9.13M |
| August 19, 2025 | 17.4 | 17.63 | 17.63 | 17.94 | 17.11 | 14.56M |
| August 18, 2025 | 18.2 | 17.47 | 17.47 | 18.36 | 17.1 | 22.64M |
| August 15, 2025 | 17.57 | 18.44 | 18.44 | 18.73 | 17.57 | 17.14M |
| August 14, 2025 | 18.08 | 17.66 | 17.66 | 18.4 | 17.38 | 21.63M |
| August 13, 2025 | 15.83 | 17.5 | 17.5 | 17.5 | 15.81 | 18.74M |
| August 12, 2025 | 15.36 | 15.91 | 15.91 | 16.27 | 15.32 | 13.22M |
| August 11, 2025 | 14.5 | 15.46 | 15.46 | 15.73 | 14.3 | 17.74M |
| August 08, 2025 | 14.28 | 14.3 | 14.3 | 14.43 | 14.03 | 5.23M |
| August 07, 2025 | 13.98 | 14.33 | 14.33 | 14.4 | 13.86 | 7.75M |
| August 06, 2025 | 13.78 | 13.89 | 13.89 | 14 | 13.61 | 5.96M |
| August 05, 2025 | 13.72 | 13.75 | 13.75 | 13.8 | 13.54 | 4.86M |
| August 04, 2025 | 12.95 | 13.72 | 13.72 | 13.76 | 12.88 | 6.6M |
| August 01, 2025 | 12.87 | 13.08 | 13.08 | 13.15 | 12.8 | 5.56M |
| July 31, 2025 | 12.93 | 12.87 | 12.87 | 13.15 | 12.76 | 6.54M |
| July 30, 2025 | 13.22 | 12.99 | 12.99 | 13.27 | 12.91 | 5.25M |
| July 29, 2025 | 13.43 | 13.22 | 13.22 | 13.43 | 13.06 | 4.87M |
| July 28, 2025 | 13.29 | 13.29 | 13.29 | 13.38 | 13.12 | 7.6M |
| July 25, 2025 | 12.62 | 13.28 | 13.28 | 13.5 | 12.52 | 13.22M |
| July 24, 2025 | 12.39 | 12.55 | 12.55 | 12.62 | 12.26 | 5.79M |
| July 23, 2025 | 12.35 | 12.37 | 12.37 | 12.49 | 12.29 | 4.95M |
| July 22, 2025 | 12.54 | 12.42 | 12.42 | 12.55 | 12.32 | 5.7M |
| July 21, 2025 | 12.68 | 12.55 | 12.55 | 12.79 | 12.37 | 9.37M |
| July 18, 2025 | 12.98 | 12.47 | 12.47 | 13 | 12.37 | 9.73M |
| July 17, 2025 | 12.57 | 12.98 | 12.98 | 13 | 12.57 | 7.76M |
| July 16, 2025 | 12.45 | 12.69 | 12.69 | 12.88 | 12.26 | 10.49M |
| July 15, 2025 | 12.25 | 12.33 | 12.33 | 12.49 | 12.11 | 11.81M |
| July 14, 2025 | 12 | 12.26 | 12.26 | 12.41 | 11.94 | 6.81M |
| July 11, 2025 | 11.91 | 12 | 12 | 12.07 | 11.89 | 3.64M |
| July 10, 2025 | 11.89 | 11.96 | 11.96 | 12.03 | 11.81 | 4.01M |
| July 09, 2025 | 12.07 | 11.98 | 11.98 | 12.23 | 11.9 | 6.37M |
| July 08, 2025 | 11.9 | 12.06 | 12.06 | 12.2 | 11.9 | 6.97M |