17.15
-0.44(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.53 | 17.15 | 17.15 | 17.56 | 17 | 6.02M |
| September 25, 2025 | 17.41 | 17.59 | 17.59 | 17.98 | 17.32 | 8.91M |
| September 24, 2025 | 16.68 | 17.37 | 17.37 | 17.48 | 16.64 | 8.84M |
| September 23, 2025 | 17.5 | 16.71 | 16.71 | 17.66 | 16.25 | 12.9M |
| September 22, 2025 | 17.68 | 17.6 | 17.6 | 17.95 | 17.34 | 7.15M |
| September 19, 2025 | 17.9 | 17.65 | 17.65 | 18.35 | 17.61 | 7.64M |
| September 18, 2025 | 18.24 | 18.07 | 18.07 | 19.1 | 17.8 | 15.48M |
| September 17, 2025 | 18 | 18.22 | 18.22 | 18.62 | 17.91 | 8.27M |
| September 16, 2025 | 17.54 | 18 | 18 | 18.06 | 17.53 | 7.37M |
| September 15, 2025 | 18 | 17.63 | 17.63 | 18.07 | 17.58 | 6.52M |
| September 12, 2025 | 18.2 | 18.09 | 18.09 | 18.33 | 17.96 | 6.93M |
| September 11, 2025 | 17.8 | 18.2 | 18.2 | 18.27 | 17.08 | 7.6M |
| September 10, 2025 | 17.72 | 17.8 | 17.8 | 18 | 17.55 | 6.29M |
| September 09, 2025 | 18.58 | 17.78 | 17.78 | 18.58 | 17.67 | 9.39M |
| September 08, 2025 | 17.29 | 18.56 | 18.56 | 18.99 | 17.25 | 18.21M |
| September 05, 2025 | 17.19 | 17.3 | 17.3 | 17.31 | 16.82 | 8.62M |
| September 04, 2025 | 17.68 | 17.04 | 17.04 | 17.86 | 16.77 | 10.92M |
| September 03, 2025 | 17.65 | 17.6 | 17.6 | 18.12 | 17.44 | 10.06M |
| September 02, 2025 | 18.02 | 17.48 | 17.48 | 18.02 | 17.1 | 15.31M |
| September 01, 2025 | 17.87 | 18.02 | 18.02 | 18.75 | 17.84 | 11.91M |
| August 29, 2025 | 18.21 | 17.87 | 17.87 | 18.33 | 17.62 | 14.35M |
| August 28, 2025 | 19.08 | 18.38 | 18.38 | 19.49 | 17.43 | 26.16M |
| August 27, 2025 | 20.63 | 19.3 | 19.3 | 20.68 | 19.3 | 15.13M |
| August 26, 2025 | 20.18 | 20.43 | 20.43 | 20.62 | 19.8 | 11.05M |
| August 25, 2025 | 20.1 | 20.17 | 20.17 | 20.85 | 19.71 | 16.26M |
| August 22, 2025 | 19.47 | 19.93 | 19.93 | 20.1 | 19.28 | 10.02M |
| August 21, 2025 | 19.83 | 19.56 | 19.56 | 20.47 | 19.35 | 9.88M |
| August 20, 2025 | 19.6 | 19.8 | 19.8 | 19.91 | 18.89 | 12.11M |
| August 19, 2025 | 19.1 | 19.67 | 19.67 | 20.7 | 18.98 | 20.26M |
| August 18, 2025 | 18.29 | 19.06 | 19.06 | 19.06 | 18.15 | 12.9M |
| August 15, 2025 | 18.53 | 18.42 | 18.42 | 18.71 | 18.1 | 15.61M |
| August 14, 2025 | 19.13 | 18.41 | 18.41 | 19.2 | 18.41 | 13.42M |
| August 13, 2025 | 18.83 | 19.23 | 19.23 | 19.53 | 18.69 | 13.32M |
| August 12, 2025 | 19.17 | 18.82 | 18.82 | 19.27 | 18.51 | 10.99M |
| August 11, 2025 | 19.1 | 19.02 | 19.02 | 19.26 | 18.85 | 10.23M |
| August 08, 2025 | 19.38 | 18.91 | 18.91 | 19.79 | 18.68 | 15.37M |
| August 07, 2025 | 18.8 | 19.3 | 19.3 | 19.86 | 18.61 | 21.68M |
| August 06, 2025 | 18.5 | 18.55 | 18.55 | 19 | 18.15 | 14.47M |
| August 05, 2025 | 18.31 | 18.39 | 18.39 | 18.46 | 17.9 | 11.84M |
| August 04, 2025 | 17.35 | 18.19 | 18.19 | 18.23 | 17.11 | 13.68M |
| August 01, 2025 | 17.72 | 17.5 | 17.5 | 17.99 | 17.37 | 11.06M |
| July 31, 2025 | 17.38 | 17.72 | 17.72 | 18.74 | 17.38 | 20.45M |
| July 30, 2025 | 17.77 | 17.53 | 17.53 | 18.25 | 17.19 | 17.34M |
| July 29, 2025 | 18.17 | 17.92 | 17.92 | 18.19 | 17.58 | 15.59M |
| July 28, 2025 | 18.49 | 18.16 | 18.16 | 18.6 | 17.99 | 20.33M |
| July 25, 2025 | 16.18 | 18.14 | 18.14 | 18.96 | 15.95 | 36.66M |
| July 24, 2025 | 15.08 | 15.93 | 15.93 | 16.15 | 15.05 | 13.75M |
| July 23, 2025 | 15.05 | 15.05 | 15.05 | 15.28 | 14.8 | 6.51M |
| July 22, 2025 | 15.07 | 14.99 | 14.99 | 15.28 | 14.9 | 6.78M |
| July 21, 2025 | 14.79 | 15.12 | 15.12 | 15.41 | 14.79 | 9.85M |
| July 18, 2025 | 14.65 | 14.73 | 14.73 | 14.79 | 14.45 | 5.54M |
| July 17, 2025 | 14.35 | 14.7 | 14.7 | 14.8 | 14.18 | 8.99M |
| July 16, 2025 | 14.14 | 14.26 | 14.26 | 14.35 | 14.14 | 4.14M |
| July 15, 2025 | 14.4 | 14.2 | 14.2 | 14.52 | 13.96 | 7.5M |
| July 14, 2025 | 14.48 | 14.51 | 14.51 | 14.58 | 14.29 | 5.34M |
| July 11, 2025 | 14.44 | 14.37 | 14.37 | 14.45 | 14.2 | 4.72M |
| July 10, 2025 | 14.25 | 14.18 | 14.18 | 14.59 | 14.17 | 4.9M |
| July 09, 2025 | 14.3 | 14.23 | 14.23 | 14.39 | 14.19 | 4.31M |
| July 08, 2025 | 14.4 | 14.34 | 14.34 | 14.52 | 14.2 | 5.2M |
| July 07, 2025 | 14.55 | 14.44 | 14.44 | 14.79 | 14.25 | 5.59M |