17.32
-0.36(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.55 | 17.32 | 17.32 | 17.78 | 17.29 | 45.05M |
| August 15, 2025 | 16.95 | 17.68 | 17.68 | 17.77 | 16.91 | 47.67M |
| August 14, 2025 | 17.08 | 17.02 | 17.02 | 17.24 | 16.95 | 37.19M |
| August 13, 2025 | 17.02 | 17.2 | 17.2 | 17.27 | 16.92 | 49.25M |
| August 12, 2025 | 16.74 | 16.78 | 16.78 | 16.97 | 16.55 | 31.86M |
| August 11, 2025 | 16.83 | 16.76 | 16.76 | 16.85 | 16.61 | 34.4M |
| August 08, 2025 | 16.12 | 16.87 | 16.87 | 16.87 | 16.11 | 71.93M |
| August 07, 2025 | 16.28 | 16.24 | 16.24 | 16.37 | 15.93 | 31.9M |
| August 06, 2025 | 15.88 | 16.1 | 16.1 | 16.13 | 15.83 | 29.06M |
| August 05, 2025 | 15.8 | 15.91 | 15.91 | 16.02 | 15.76 | 35.17M |
| August 04, 2025 | 15.57 | 15.77 | 15.77 | 15.81 | 15.55 | 27.81M |
| August 01, 2025 | 15.55 | 15.68 | 15.68 | 15.74 | 15.52 | 27.55M |
| July 31, 2025 | 16.02 | 15.56 | 15.56 | 16.05 | 15.5 | 60.09M |
| July 30, 2025 | 16.18 | 16.16 | 16.16 | 16.41 | 16 | 37.9M |
| July 29, 2025 | 16.08 | 16.21 | 16.21 | 16.33 | 16.06 | 30.73M |
| July 28, 2025 | 16.3 | 16.16 | 16.16 | 16.31 | 15.98 | 40.77M |
| July 25, 2025 | 16.69 | 16.41 | 16.41 | 16.81 | 16.38 | 38.89M |
| July 24, 2025 | 16.44 | 16.81 | 16.81 | 16.84 | 16.31 | 48.74M |
| July 23, 2025 | 16.96 | 16.44 | 16.44 | 16.99 | 16.37 | 51.74M |
| July 22, 2025 | 16.63 | 16.92 | 16.92 | 16.99 | 16.42 | 56.99M |
| July 21, 2025 | 16.17 | 16.75 | 16.75 | 16.78 | 16.15 | 68.77M |
| July 18, 2025 | 15.78 | 16.01 | 16.01 | 16.05 | 15.7 | 49.03M |
| July 17, 2025 | 15.55 | 15.69 | 15.69 | 15.8 | 15.55 | 34.68M |
| July 16, 2025 | 15.66 | 15.55 | 15.55 | 15.75 | 15.49 | 40.19M |
| July 15, 2025 | 15.83 | 15.7 | 15.7 | 15.88 | 15.56 | 40.3M |
| July 14, 2025 | 16.12 | 15.86 | 15.86 | 16.22 | 15.8 | 56.31M |
| July 11, 2025 | 16.26 | 16.28 | 16.28 | 16.5 | 16.14 | 36.92M |
| July 10, 2025 | 15.98 | 16.27 | 16.27 | 16.29 | 15.98 | 34.22M |
| July 09, 2025 | 16.29 | 15.96 | 15.96 | 16.45 | 15.9 | 54.54M |
| July 08, 2025 | 15.78 | 15.88 | 15.88 | 15.91 | 15.7 | 43.2M |
| July 07, 2025 | 16.52 | 15.82 | 15.82 | 16.64 | 15.7 | 70.99M |
| July 04, 2025 | 16.66 | 16.7 | 16.7 | 16.96 | 16.56 | 31.69M |
| July 03, 2025 | 16.8 | 16.7 | 16.7 | 16.87 | 16.57 | 31.28M |
| July 02, 2025 | 16.55 | 16.79 | 16.79 | 16.95 | 16.45 | 49.3M |
| July 01, 2025 | 15.99 | 16.58 | 16.58 | 16.6 | 15.87 | 48.3M |
| June 30, 2025 | 16.18 | 15.98 | 15.98 | 16.28 | 15.74 | 50.84M |
| June 27, 2025 | 15.85 | 16.19 | 16.19 | 16.37 | 15.82 | 61.9M |
| June 26, 2025 | 15.41 | 15.53 | 15.53 | 15.84 | 15.35 | 33.76M |
| June 25, 2025 | 15.58 | 15.53 | 15.35 | 15.59 | 15.36 | 33.84M |
| June 24, 2025 | 15.45 | 15.61 | 15.43 | 16.03 | 15.4 | 44.03M |
| June 23, 2025 | 15.26 | 15.37 | 15.19 | 15.57 | 15.23 | 26.04M |
| June 20, 2025 | 15.24 | 15.22 | 15.22 | 15.43 | 15.14 | 24.94M |
| June 19, 2025 | 15.66 | 15.24 | 15.24 | 15.67 | 15.16 | 31.97M |
| June 18, 2025 | 15.74 | 15.66 | 15.66 | 15.78 | 15.45 | 30.58M |
| June 17, 2025 | 15.56 | 15.48 | 15.48 | 15.58 | 15.36 | 20.46M |
| June 16, 2025 | 15.66 | 15.55 | 15.55 | 15.74 | 15.48 | 29.88M |
| June 13, 2025 | 15.58 | 15.73 | 15.73 | 15.88 | 15.5 | 39.16M |
| June 12, 2025 | 15.4 | 15.6 | 15.6 | 15.86 | 15.32 | 52.85M |
| June 11, 2025 | 15.03 | 15.42 | 15.42 | 15.48 | 15 | 50.76M |
| June 10, 2025 | 14.9 | 14.91 | 14.91 | 15.18 | 14.86 | 44.91M |
| June 09, 2025 | 14.69 | 14.88 | 14.88 | 14.99 | 14.4 | 52.79M |
| June 06, 2025 | 14.71 | 14.71 | 14.71 | 14.81 | 14.66 | 26.43M |
| June 05, 2025 | 14.68 | 14.71 | 14.71 | 14.81 | 14.6 | 26.37M |
| June 04, 2025 | 14.56 | 14.61 | 14.61 | 14.93 | 14.56 | 34.5M |
| June 03, 2025 | 14.6 | 14.49 | 14.49 | 14.68 | 14.38 | 30.09M |
| May 30, 2025 | 14.62 | 14.6 | 14.6 | 14.75 | 14.48 | 23.16M |
| May 29, 2025 | 14.38 | 14.72 | 14.72 | 14.84 | 14.38 | 34.41M |
| May 28, 2025 | 14.45 | 14.39 | 14.39 | 14.56 | 14.33 | 30.65M |
| May 27, 2025 | 14.87 | 14.3 | 14.3 | 14.9 | 14.29 | 55.8M |
| May 26, 2025 | 15.18 | 14.92 | 14.92 | 15.2 | 14.76 | 36.98M |