17.48
-0.04(-0.23%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 17.52 | 17.48 | 17.48 | 17.66 | 17.28 | 2.09M |
September 26, 2025 | 17.35 | 17.52 | 17.52 | 17.72 | 17.12 | 3.13M |
September 25, 2025 | 17.66 | 17.38 | 17.38 | 17.78 | 17.25 | 3.81M |
September 24, 2025 | 17.5 | 17.66 | 17.66 | 17.86 | 17.5 | 3.26M |
September 23, 2025 | 17.92 | 17.56 | 17.56 | 17.98 | 17.23 | 3.69M |
September 22, 2025 | 17.91 | 17.92 | 17.92 | 18 | 17.62 | 3.32M |
September 19, 2025 | 17.93 | 18.08 | 18.08 | 18.18 | 17.82 | 2.27M |
September 18, 2025 | 18.37 | 18.01 | 18.01 | 18.5 | 17.79 | 3.88M |
September 17, 2025 | 18.52 | 18.39 | 18.39 | 18.77 | 18.33 | 3M |
September 16, 2025 | 18.58 | 18.38 | 18.38 | 18.58 | 18.17 | 2.37M |
September 15, 2025 | 18.42 | 18.58 | 18.58 | 18.65 | 18.24 | 2.83M |
September 12, 2025 | 18.4 | 18.55 | 18.55 | 18.7 | 18.28 | 2.91M |
September 11, 2025 | 18.04 | 18.5 | 18.5 | 18.52 | 17.93 | 3.24M |
September 10, 2025 | 18.34 | 18.11 | 18.11 | 18.34 | 17.97 | 2.28M |
September 09, 2025 | 18.54 | 18.34 | 18.34 | 18.7 | 18.23 | 3.55M |
September 08, 2025 | 18.01 | 18.59 | 18.59 | 18.64 | 17.87 | 4.69M |
September 05, 2025 | 17.65 | 18 | 18 | 18.04 | 17.53 | 3.42M |
September 04, 2025 | 17.69 | 17.62 | 17.62 | 17.97 | 17.36 | 4.04M |
September 03, 2025 | 18 | 17.68 | 17.68 | 18.13 | 17.62 | 3.86M |
September 02, 2025 | 18.25 | 17.89 | 17.89 | 18.34 | 17.7 | 6.25M |
September 01, 2025 | 18.38 | 18.3 | 18.3 | 18.59 | 18.17 | 5.14M |
August 29, 2025 | 18.49 | 18.38 | 18.38 | 18.76 | 18.2 | 4.83M |
August 28, 2025 | 18.6 | 18.4 | 18.4 | 18.96 | 18.01 | 7.66M |
August 27, 2025 | 19.33 | 18.69 | 18.69 | 19.75 | 18.69 | 10.52M |
August 26, 2025 | 18.82 | 19.33 | 19.33 | 20.39 | 18.82 | 16.71M |
August 25, 2025 | 17.67 | 18.1 | 18.1 | 18.18 | 17.42 | 7.14M |
August 22, 2025 | 17.8 | 17.63 | 17.63 | 17.8 | 17.41 | 3.33M |
August 21, 2025 | 17.81 | 17.75 | 17.75 | 17.87 | 17.62 | 3.05M |
August 20, 2025 | 17.5 | 17.75 | 17.75 | 17.8 | 17.35 | 3.69M |
August 19, 2025 | 17.34 | 17.57 | 17.57 | 17.88 | 17.34 | 6.09M |
August 18, 2025 | 17.4 | 17.31 | 17.31 | 17.58 | 17.25 | 4.18M |
August 15, 2025 | 16.81 | 17.24 | 17.24 | 17.32 | 16.7 | 4.23M |
August 14, 2025 | 17.17 | 16.83 | 16.83 | 17.21 | 16.81 | 2.97M |
August 13, 2025 | 17.31 | 17.18 | 17.18 | 17.32 | 16.91 | 3.21M |
August 12, 2025 | 17.28 | 17.22 | 17.22 | 17.47 | 17.14 | 3M |
August 11, 2025 | 17.05 | 17.3 | 17.3 | 17.41 | 17 | 3.37M |
August 08, 2025 | 16.81 | 17 | 17 | 17.04 | 16.61 | 2.95M |
August 07, 2025 | 17.05 | 16.87 | 16.87 | 17.15 | 16.83 | 3.47M |
August 06, 2025 | 16.99 | 16.96 | 16.96 | 17.18 | 16.8 | 3.74M |
August 05, 2025 | 17.08 | 17.11 | 17.11 | 17.2 | 16.99 | 2.04M |
August 04, 2025 | 16.93 | 17 | 17 | 17.05 | 16.63 | 2.96M |
August 01, 2025 | 16.82 | 16.83 | 16.83 | 17.11 | 16.76 | 2.68M |
July 31, 2025 | 16.93 | 16.81 | 16.81 | 17.12 | 16.77 | 3.05M |
July 30, 2025 | 17.2 | 17.02 | 17.02 | 17.2 | 16.88 | 3.65M |
July 29, 2025 | 17.2 | 17.2 | 17.2 | 17.3 | 17 | 4.93M |
July 28, 2025 | 17.31 | 17.2 | 17.2 | 17.76 | 17.13 | 5.21M |
July 25, 2025 | 17.29 | 17.31 | 17.31 | 17.54 | 17.2 | 3.65M |
July 24, 2025 | 16.91 | 17.22 | 17.22 | 17.26 | 16.91 | 3.67M |
July 23, 2025 | 16.77 | 17.01 | 17.01 | 17.24 | 16.66 | 5.18M |
July 22, 2025 | 16.52 | 16.77 | 16.77 | 16.83 | 16.48 | 2.81M |
July 21, 2025 | 16.55 | 16.58 | 16.58 | 16.62 | 16.35 | 2.34M |
July 18, 2025 | 16.48 | 16.48 | 16.48 | 16.55 | 16.2 | 2.93M |
July 17, 2025 | 16.6 | 16.55 | 16.55 | 16.75 | 16.46 | 2.64M |
July 16, 2025 | 16.17 | 16.58 | 16.58 | 16.63 | 16.02 | 4.02M |
July 15, 2025 | 16.29 | 16.12 | 16.12 | 16.29 | 15.97 | 2.61M |
July 14, 2025 | 16.03 | 16.22 | 16.22 | 16.33 | 15.95 | 2.56M |
July 11, 2025 | 15.92 | 15.95 | 15.95 | 16.06 | 15.82 | 1.78M |
July 10, 2025 | 15.95 | 15.96 | 15.96 | 16.05 | 15.85 | 1.4M |
July 09, 2025 | 16.05 | 15.95 | 15.95 | 16.1 | 15.91 | 1.63M |
July 08, 2025 | 15.89 | 16 | 16 | 16.22 | 15.88 | 2.02M |