17.83
-0.45(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.13 | 17.83 | 17.83 | 18.45 | 17.8 | 9.96M |
| September 25, 2025 | 18.21 | 18.28 | 18.28 | 18.64 | 18 | 10.89M |
| September 24, 2025 | 17.42 | 18.19 | 18.19 | 18.23 | 17.35 | 11M |
| September 23, 2025 | 17.94 | 17.54 | 17.54 | 17.94 | 17.05 | 14.57M |
| September 22, 2025 | 17.99 | 18.07 | 18.07 | 18.15 | 17.86 | 8.13M |
| September 19, 2025 | 18.65 | 17.91 | 17.91 | 18.76 | 17.91 | 12.26M |
| September 18, 2025 | 18.99 | 18.4 | 18.4 | 19.48 | 18.2 | 21.47M |
| September 17, 2025 | 18.42 | 19.04 | 19.04 | 19.14 | 18.14 | 18.31M |
| September 16, 2025 | 18.11 | 18.41 | 18.41 | 18.46 | 17.74 | 13.34M |
| September 15, 2025 | 18.46 | 18.01 | 18.01 | 18.47 | 18 | 11.95M |
| September 12, 2025 | 18.75 | 18.63 | 18.63 | 19.06 | 18.52 | 13.89M |
| September 11, 2025 | 17.95 | 18.64 | 18.64 | 18.72 | 17.77 | 15.21M |
| September 10, 2025 | 17.9 | 18 | 18 | 18.32 | 17.9 | 9.15M |
| September 09, 2025 | 18.53 | 17.9 | 17.9 | 18.61 | 17.85 | 12.88M |
| September 08, 2025 | 18.48 | 18.62 | 18.62 | 18.78 | 18.22 | 15.13M |
| September 05, 2025 | 18.04 | 18.48 | 18.48 | 18.57 | 17.55 | 18.49M |
| September 04, 2025 | 18.14 | 17.97 | 17.97 | 18.42 | 17.5 | 16.72M |
| September 03, 2025 | 18.85 | 18.16 | 18.16 | 19.05 | 18.03 | 19.76M |
| September 02, 2025 | 19.8 | 18.72 | 18.72 | 19.86 | 18.58 | 28.88M |
| September 01, 2025 | 20.52 | 20.03 | 20.03 | 20.98 | 19.76 | 32.68M |
| August 29, 2025 | 22.36 | 20.71 | 20.71 | 23.48 | 20.52 | 52.1M |
| August 28, 2025 | 19.19 | 21.29 | 21.29 | 21.3 | 19.19 | 43.47M |
| August 27, 2025 | 18.45 | 19.47 | 19.47 | 21.3 | 18.27 | 39.81M |
| August 26, 2025 | 18.07 | 18.11 | 18.11 | 18.58 | 17.91 | 15.89M |
| August 25, 2025 | 18.15 | 18.23 | 18.23 | 19.16 | 17.86 | 26.36M |
| August 22, 2025 | 17.27 | 17.85 | 17.85 | 17.88 | 17.2 | 18.04M |
| August 21, 2025 | 17.5 | 17.35 | 17.35 | 17.85 | 17.17 | 16.71M |
| August 20, 2025 | 17.6 | 17.52 | 17.52 | 17.6 | 16.9 | 18.21M |
| August 19, 2025 | 17.5 | 17.81 | 17.81 | 18.18 | 17.48 | 22.29M |
| August 18, 2025 | 16.66 | 17.73 | 17.73 | 18.41 | 16.66 | 28.34M |
| August 15, 2025 | 15.5 | 16.43 | 16.43 | 16.52 | 15.45 | 21.93M |
| August 14, 2025 | 15.6 | 15.66 | 15.66 | 16.12 | 15.51 | 15.41M |
| August 13, 2025 | 15.8 | 15.59 | 15.59 | 15.8 | 15.49 | 11.66M |
| August 12, 2025 | 15.49 | 15.53 | 15.53 | 15.54 | 15.28 | 7.01M |
| August 11, 2025 | 15.04 | 15.49 | 15.49 | 15.6 | 15.01 | 10.96M |
| August 08, 2025 | 15.35 | 15.09 | 15.09 | 15.35 | 14.92 | 10.75M |
| August 07, 2025 | 15.52 | 15.35 | 15.35 | 15.72 | 15.26 | 9.12M |
| August 06, 2025 | 15.27 | 15.57 | 15.57 | 15.6 | 15.1 | 10.33M |
| August 05, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.12 | 7.84M |
| August 04, 2025 | 15.06 | 15.32 | 15.32 | 15.34 | 15.04 | 8.01M |
| August 01, 2025 | 15.18 | 15.21 | 15.21 | 15.4 | 14.88 | 11.92M |
| July 31, 2025 | 15.42 | 15.2 | 15.2 | 15.65 | 15.14 | 12.91M |
| July 30, 2025 | 15.55 | 15.33 | 15.33 | 15.55 | 15.12 | 9.75M |
| July 29, 2025 | 15.12 | 15.53 | 15.53 | 15.78 | 15.01 | 14.45M |
| July 28, 2025 | 15.08 | 15.18 | 15.18 | 15.28 | 14.82 | 9.81M |
| July 25, 2025 | 15.1 | 15.09 | 15.09 | 15.25 | 14.94 | 9.03M |
| July 24, 2025 | 14.77 | 15 | 15 | 15.2 | 14.72 | 11.18M |
| July 23, 2025 | 14.72 | 14.89 | 14.89 | 15.06 | 14.61 | 13.42M |
| July 22, 2025 | 14.76 | 14.69 | 14.69 | 14.87 | 14.61 | 7.08M |
| July 21, 2025 | 14.79 | 14.75 | 14.75 | 14.86 | 14.65 | 8.25M |
| July 18, 2025 | 14.94 | 14.73 | 14.73 | 14.98 | 14.65 | 8.81M |
| July 17, 2025 | 14.96 | 14.88 | 14.88 | 15.03 | 14.81 | 8.17M |
| July 16, 2025 | 14.8 | 14.89 | 14.89 | 15.1 | 14.68 | 14.92M |
| July 15, 2025 | 15.28 | 15.47 | 15.47 | 15.55 | 15.05 | 12.58M |
| July 14, 2025 | 15.8 | 15.34 | 15.34 | 15.8 | 15.27 | 13.71M |
| July 11, 2025 | 14.96 | 15.55 | 15.55 | 15.92 | 14.71 | 21.79M |
| July 10, 2025 | 14.75 | 14.88 | 14.88 | 14.99 | 14.56 | 10.22M |
| July 09, 2025 | 14.98 | 14.78 | 14.78 | 15.19 | 14.74 | 11.92M |
| July 08, 2025 | 14.47 | 15 | 14.8 | 15.03 | 14.4 | 15.76M |
| July 07, 2025 | 14.22 | 14.53 | 14.34 | 14.55 | 14.16 | 8.75M |