17.03
-0.12(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 17.14 | 17.03 | 17.03 | 17.19 | 16.98 | 4.94M |
| September 29, 2025 | 17.14 | 17.15 | 17.15 | 17.24 | 16.8 | 5.71M |
| September 26, 2025 | 17.36 | 17.11 | 17.11 | 17.4 | 17.09 | 5.21M |
| September 25, 2025 | 17.7 | 17.41 | 17.41 | 17.92 | 17.34 | 6.85M |
| September 24, 2025 | 17.74 | 17.7 | 17.7 | 17.77 | 17.38 | 8.14M |
| September 23, 2025 | 17.68 | 17.78 | 17.78 | 17.99 | 17.47 | 9.11M |
| September 22, 2025 | 18 | 17.74 | 17.74 | 18.18 | 17.71 | 7.36M |
| September 19, 2025 | 18.12 | 18.01 | 18.01 | 18.36 | 17.66 | 10.56M |
| September 18, 2025 | 18.62 | 18.35 | 18.35 | 18.93 | 18.17 | 22.9M |
| September 17, 2025 | 18.39 | 18.48 | 18.48 | 18.66 | 18.1 | 15.8M |
| September 16, 2025 | 17.3 | 18.1 | 18.1 | 18.19 | 17.2 | 17.95M |
| September 15, 2025 | 17.3 | 17.16 | 17.16 | 17.44 | 17.1 | 6.26M |
| September 12, 2025 | 17.68 | 17.34 | 17.34 | 17.76 | 17.32 | 6.87M |
| September 11, 2025 | 17.71 | 17.67 | 17.67 | 17.81 | 17.28 | 7.48M |
| September 10, 2025 | 16.81 | 17.7 | 17.7 | 18.08 | 16.81 | 18.05M |
| September 09, 2025 | 17.23 | 16.96 | 16.96 | 17.23 | 16.87 | 4.98M |
| September 08, 2025 | 17 | 17.23 | 17.23 | 17.42 | 16.91 | 6.62M |
| September 05, 2025 | 16.65 | 17 | 17 | 17 | 16.43 | 6.23M |
| September 04, 2025 | 16.89 | 16.64 | 16.64 | 17.1 | 16.28 | 8.72M |
| September 03, 2025 | 17.07 | 16.73 | 16.73 | 17.23 | 16.7 | 7.64M |
| September 02, 2025 | 17.17 | 17.1 | 17.1 | 17.33 | 16.41 | 13.97M |
| September 01, 2025 | 17.02 | 17.27 | 17.27 | 17.38 | 16.8 | 16.29M |
| August 29, 2025 | 17.89 | 17.59 | 17.59 | 17.94 | 17.49 | 9.47M |
| August 28, 2025 | 17.98 | 17.9 | 17.9 | 18.23 | 17.31 | 13.45M |
| August 27, 2025 | 18.18 | 17.98 | 17.98 | 18.77 | 17.96 | 18.35M |
| August 26, 2025 | 17.9 | 18.15 | 18.15 | 18.3 | 17.75 | 11.26M |
| August 25, 2025 | 17.91 | 17.91 | 17.91 | 18.1 | 17.77 | 9.43M |
| August 22, 2025 | 17.84 | 17.86 | 17.86 | 17.98 | 17.7 | 7.25M |
| August 21, 2025 | 18.06 | 17.81 | 17.81 | 18.14 | 17.7 | 8.25M |
| August 20, 2025 | 18 | 18.06 | 18.06 | 18.06 | 17.72 | 8.06M |
| August 19, 2025 | 17.9 | 18.05 | 18.05 | 18.16 | 17.55 | 11.12M |
| August 18, 2025 | 17.85 | 17.95 | 17.95 | 18.29 | 17.61 | 15.98M |
| August 15, 2025 | 17.01 | 17.56 | 17.56 | 17.73 | 17 | 12.44M |
| August 14, 2025 | 17.36 | 17.01 | 17.01 | 17.4 | 16.89 | 8.58M |
| August 13, 2025 | 17.3 | 17.34 | 17.34 | 17.36 | 17.13 | 6.96M |
| August 12, 2025 | 17.28 | 17.22 | 17.22 | 17.5 | 17.13 | 6.64M |
| August 11, 2025 | 17.34 | 17.3 | 17.3 | 17.49 | 17.17 | 8.63M |
| August 08, 2025 | 17.1 | 17.11 | 17.11 | 17.33 | 16.86 | 7.41M |
| August 07, 2025 | 17.33 | 17.16 | 17.16 | 17.48 | 17.1 | 9.64M |
| August 06, 2025 | 16.87 | 17.5 | 17.5 | 17.68 | 16.79 | 14.13M |
| August 05, 2025 | 16.76 | 16.85 | 16.85 | 17.02 | 16.7 | 7.49M |
| August 04, 2025 | 16.31 | 16.68 | 16.68 | 16.68 | 16.22 | 6.01M |
| August 01, 2025 | 16.3 | 16.35 | 16.35 | 16.52 | 16.21 | 4.79M |
| July 31, 2025 | 16.47 | 16.28 | 16.28 | 16.65 | 16.18 | 6.88M |
| July 30, 2025 | 16.8 | 16.5 | 16.5 | 16.86 | 16.36 | 7.39M |
| July 29, 2025 | 16.84 | 16.79 | 16.79 | 16.85 | 16.61 | 6.62M |
| July 28, 2025 | 16.99 | 16.86 | 16.86 | 17.23 | 16.84 | 10.8M |
| July 25, 2025 | 16.38 | 16.87 | 16.87 | 17.44 | 16.32 | 17.13M |
| July 24, 2025 | 16.29 | 16.38 | 16.38 | 16.5 | 16.23 | 5.11M |
| July 23, 2025 | 16.28 | 16.23 | 16.23 | 16.3 | 16.15 | 4.92M |
| July 22, 2025 | 16.46 | 16.34 | 16.34 | 16.6 | 16.28 | 6.54M |
| July 21, 2025 | 16.42 | 16.47 | 16.47 | 16.49 | 16.26 | 7.19M |
| July 18, 2025 | 16.3 | 16.2 | 16.2 | 16.35 | 16 | 5.27M |
| July 17, 2025 | 16.22 | 16.33 | 16.33 | 16.35 | 16.13 | 5.37M |
| July 16, 2025 | 16.02 | 16.21 | 16.21 | 16.27 | 15.9 | 6.85M |
| July 15, 2025 | 16.06 | 16.03 | 16.03 | 16.15 | 15.79 | 4.72M |
| July 14, 2025 | 15.88 | 16.09 | 16.09 | 16.19 | 15.82 | 5.31M |
| July 11, 2025 | 15.69 | 15.88 | 15.88 | 15.95 | 15.59 | 5.25M |
| July 10, 2025 | 15.83 | 15.68 | 15.68 | 15.95 | 15.63 | 6.85M |
| July 09, 2025 | 15.92 | 15.94 | 15.94 | 16.19 | 15.88 | 6.3M |