17.37
+0.23(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 17.14 | 17.37 | 17.37 | 17.5 | 17 | 44.75M |
| September 29, 2025 | 16.64 | 17.14 | 17.14 | 17.33 | 16.64 | 51.4M |
| September 26, 2025 | 16.55 | 16.63 | 16.63 | 16.85 | 16.42 | 28.37M |
| September 25, 2025 | 16.5 | 16.65 | 16.65 | 17.15 | 16.5 | 45.52M |
| September 24, 2025 | 15.8 | 16.59 | 16.59 | 16.67 | 15.8 | 38.06M |
| September 23, 2025 | 16.29 | 15.91 | 15.91 | 16.38 | 15.63 | 33.49M |
| September 22, 2025 | 16.72 | 16.34 | 16.34 | 16.72 | 16.1 | 31.18M |
| September 19, 2025 | 16.69 | 16.7 | 16.7 | 16.98 | 16.58 | 26.54M |
| September 18, 2025 | 17.27 | 16.7 | 16.7 | 17.35 | 16.58 | 48.24M |
| September 17, 2025 | 16.9 | 17.42 | 17.42 | 17.55 | 16.85 | 58.34M |
| September 16, 2025 | 17.25 | 17.04 | 17.04 | 17.57 | 16.82 | 37.26M |
| September 15, 2025 | 17.06 | 17.11 | 17.11 | 17.58 | 17.06 | 41.3M |
| September 12, 2025 | 17.42 | 17.08 | 17.08 | 17.43 | 17.03 | 32.96M |
| September 11, 2025 | 17.16 | 17.38 | 17.38 | 17.46 | 17.12 | 34.37M |
| September 10, 2025 | 17.4 | 17.1 | 17.1 | 17.49 | 16.97 | 35.81M |
| September 09, 2025 | 17.73 | 17.59 | 17.59 | 18.07 | 17.41 | 41.02M |
| September 08, 2025 | 18.21 | 17.82 | 17.82 | 18.4 | 17.63 | 70.51M |
| September 05, 2025 | 16.8 | 18.45 | 18.45 | 18.49 | 16.8 | 98.29M |
| September 04, 2025 | 16.31 | 16.85 | 16.85 | 17.94 | 16.3 | 92.58M |
| September 03, 2025 | 16.08 | 16.32 | 16.32 | 16.85 | 15.95 | 50.14M |
| September 02, 2025 | 16.51 | 15.99 | 15.99 | 16.85 | 15.94 | 36.6M |
| September 01, 2025 | 16.6 | 16.57 | 16.57 | 16.68 | 16.14 | 34.54M |
| August 29, 2025 | 16.28 | 16.57 | 16.57 | 16.68 | 16.12 | 46.27M |
| August 28, 2025 | 16.14 | 16.32 | 16.32 | 16.5 | 15.6 | 49.45M |
| August 27, 2025 | 16.61 | 16.17 | 16.17 | 16.93 | 16.16 | 43.03M |
| August 26, 2025 | 16.75 | 16.72 | 16.72 | 16.99 | 16.55 | 37.35M |
| August 25, 2025 | 16.6 | 16.72 | 16.72 | 17.21 | 16.46 | 52.19M |
| August 22, 2025 | 16.24 | 16.74 | 16.74 | 16.8 | 16.17 | 41.82M |
| August 21, 2025 | 16.33 | 16.27 | 16.27 | 16.59 | 16.19 | 23.83M |
| August 20, 2025 | 16.5 | 16.38 | 16.38 | 16.6 | 16.02 | 31.95M |
| August 19, 2025 | 16.28 | 16.16 | 16.16 | 16.36 | 16.09 | 21.81M |
| August 18, 2025 | 16.06 | 16.28 | 16.28 | 16.49 | 16.04 | 39.39M |
| August 15, 2025 | 15.18 | 15.87 | 15.87 | 16.08 | 15.16 | 48.36M |
| August 14, 2025 | 15.68 | 15.2 | 15.2 | 15.68 | 15.15 | 26.25M |
| August 13, 2025 | 15.65 | 15.62 | 15.62 | 15.75 | 15.41 | 25.82M |
| August 12, 2025 | 15.84 | 15.57 | 15.57 | 15.84 | 15.47 | 23.62M |
| August 11, 2025 | 15.62 | 15.92 | 15.92 | 16.08 | 15.59 | 19M |
| August 08, 2025 | 15.55 | 15.62 | 15.62 | 15.88 | 15.5 | 19.04M |
| August 07, 2025 | 15.82 | 15.54 | 15.54 | 15.82 | 15.4 | 15.59M |
| August 06, 2025 | 15.66 | 15.72 | 15.72 | 15.88 | 15.62 | 13.53M |
| August 05, 2025 | 15.5 | 15.76 | 15.76 | 15.79 | 15.42 | 16.29M |
| August 04, 2025 | 15.5 | 15.46 | 15.46 | 15.54 | 15.18 | 19.94M |
| August 01, 2025 | 15.51 | 15.62 | 15.62 | 16.04 | 15.51 | 23.29M |
| July 31, 2025 | 16.29 | 15.52 | 15.52 | 16.38 | 15.49 | 36.77M |
| July 30, 2025 | 16.46 | 16.41 | 16.41 | 16.97 | 16.31 | 33.43M |
| July 29, 2025 | 15.91 | 16.59 | 16.59 | 16.69 | 15.82 | 34.82M |
| July 28, 2025 | 16 | 15.93 | 15.93 | 16.22 | 15.8 | 20.38M |
| July 25, 2025 | 16.39 | 16.08 | 16.08 | 16.42 | 16.03 | 23.24M |
| July 24, 2025 | 15.76 | 16.4 | 16.4 | 16.47 | 15.75 | 30.89M |
| July 23, 2025 | 16.25 | 15.85 | 15.85 | 16.38 | 15.81 | 28.25M |
| July 22, 2025 | 15.51 | 16.18 | 16.18 | 16.45 | 15.32 | 45.44M |
| July 21, 2025 | 15.26 | 15.51 | 15.51 | 15.61 | 15.21 | 21.98M |
| July 18, 2025 | 15.5 | 15.26 | 15.26 | 15.83 | 15.19 | 28.36M |
| July 17, 2025 | 15.7 | 15.62 | 15.62 | 16.05 | 15.46 | 31.6M |
| July 16, 2025 | 15.27 | 15.39 | 15.39 | 15.42 | 15.15 | 16.37M |
| July 15, 2025 | 15.59 | 15.31 | 15.31 | 15.76 | 15.18 | 24.18M |
| July 14, 2025 | 15.8 | 15.64 | 15.64 | 15.9 | 15.52 | 22.09M |
| July 11, 2025 | 16 | 15.78 | 15.78 | 16.03 | 15.72 | 29.94M |
| July 10, 2025 | 15.56 | 16.01 | 16.01 | 16.5 | 15.52 | 60M |
| July 09, 2025 | 15.62 | 15.61 | 15.61 | 16 | 15.55 | 34.99M |