17.09
-0.28(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 17.34 | 17.09 | 17.09 | 17.53 | 16.98 | 5.91M |
| September 08, 2025 | 17.17 | 17.37 | 17.37 | 17.43 | 17.06 | 5.78M |
| September 05, 2025 | 16.68 | 17.2 | 17.2 | 17.28 | 16.57 | 7.49M |
| September 04, 2025 | 16.82 | 16.68 | 16.68 | 17.2 | 16.44 | 6.91M |
| September 03, 2025 | 17.09 | 16.81 | 16.81 | 17.2 | 16.75 | 5.29M |
| September 02, 2025 | 17.29 | 17.09 | 17.09 | 17.45 | 16.87 | 9.28M |
| September 01, 2025 | 16.77 | 17.29 | 17.29 | 17.85 | 16.6 | 15.88M |
| August 29, 2025 | 16.84 | 16.66 | 16.66 | 17.07 | 16.6 | 6.19M |
| August 28, 2025 | 16.74 | 16.82 | 16.82 | 17.02 | 16.31 | 8.15M |
| August 27, 2025 | 17.25 | 16.76 | 16.76 | 17.51 | 16.72 | 9.69M |
| August 26, 2025 | 17.27 | 17.23 | 17.23 | 17.31 | 17.06 | 6.67M |
| August 25, 2025 | 16.89 | 17.17 | 17.17 | 17.47 | 16.89 | 11.39M |
| August 22, 2025 | 17.32 | 16.86 | 16.86 | 17.37 | 16.69 | 10.53M |
| August 21, 2025 | 17.32 | 17.31 | 17.31 | 17.63 | 17.2 | 10.6M |
| August 20, 2025 | 16.66 | 17.33 | 17.33 | 17.5 | 16.59 | 14.11M |
| August 19, 2025 | 16.34 | 16.68 | 16.68 | 16.83 | 16.1 | 11.65M |
| August 18, 2025 | 16.35 | 16.39 | 16.39 | 16.43 | 16.22 | 7.15M |
| August 15, 2025 | 15.9 | 16.39 | 16.39 | 16.42 | 15.9 | 8M |
| August 14, 2025 | 16.32 | 15.96 | 15.96 | 16.37 | 15.92 | 6.68M |
| August 13, 2025 | 16.29 | 16.32 | 16.32 | 16.42 | 16.25 | 3.89M |
| August 12, 2025 | 16.34 | 16.28 | 16.28 | 16.4 | 16.18 | 4.68M |
| August 11, 2025 | 16.16 | 16.34 | 16.34 | 16.48 | 16.13 | 6.4M |
| August 08, 2025 | 16.31 | 16.1 | 16.1 | 16.34 | 16.09 | 5.72M |
| August 07, 2025 | 16 | 16.35 | 16.35 | 16.46 | 15.94 | 10.36M |
| August 06, 2025 | 15.96 | 15.99 | 15.99 | 16.03 | 15.86 | 4.5M |
| August 05, 2025 | 15.96 | 16.01 | 16.01 | 16.06 | 15.88 | 5.73M |
| August 04, 2025 | 15.9 | 15.97 | 15.97 | 16.06 | 15.65 | 5.19M |
| August 01, 2025 | 15.96 | 15.96 | 15.96 | 16.04 | 15.88 | 3.71M |
| July 31, 2025 | 16.24 | 15.95 | 15.95 | 16.25 | 15.9 | 5.98M |
| July 30, 2025 | 16.21 | 16.24 | 16.24 | 16.42 | 16 | 9.6M |
| July 29, 2025 | 16.21 | 16.17 | 16.17 | 16.23 | 15.9 | 8.35M |
| July 28, 2025 | 16.6 | 16.21 | 16.21 | 16.7 | 16 | 13.63M |
| July 25, 2025 | 16.92 | 16.43 | 16.43 | 16.99 | 16.42 | 8.68M |
| July 24, 2025 | 16.66 | 16.79 | 16.79 | 16.85 | 16.61 | 7.64M |
| July 23, 2025 | 17.07 | 16.7 | 16.7 | 17.07 | 16.65 | 7.84M |
| July 22, 2025 | 17.61 | 17.08 | 17.08 | 17.65 | 16.83 | 15.46M |
| July 21, 2025 | 18.08 | 17.61 | 17.61 | 18.16 | 17.49 | 12.36M |
| July 18, 2025 | 18.3 | 18.13 | 18.13 | 18.66 | 18.03 | 10.39M |
| July 17, 2025 | 18.25 | 18.12 | 18.12 | 18.46 | 18.05 | 11.96M |
| July 16, 2025 | 17.95 | 18.27 | 18.27 | 18.8 | 17.5 | 17.99M |
| July 15, 2025 | 17.85 | 17.95 | 17.95 | 18.18 | 17.59 | 13.23M |
| July 14, 2025 | 18.12 | 17.82 | 17.82 | 18.98 | 17.82 | 26.76M |
| July 11, 2025 | 17.92 | 18.37 | 18.37 | 18.99 | 17.48 | 39.38M |
| July 10, 2025 | 17.45 | 17.5 | 17.4 | 17.65 | 16.9 | 34.45M |
| July 09, 2025 | 15.68 | 17.28 | 17.18 | 17.28 | 15.64 | 34.11M |
| July 08, 2025 | 15.69 | 15.71 | 15.62 | 15.88 | 15.4 | 7.51M |
| July 07, 2025 | 15.08 | 15.71 | 15.71 | 16.15 | 14.96 | 13.78M |
| July 04, 2025 | 15.32 | 15.09 | 15.09 | 15.34 | 15.07 | 3.79M |
| July 03, 2025 | 15.26 | 15.29 | 15.29 | 15.39 | 15.21 | 2M |
| July 02, 2025 | 15.37 | 15.27 | 15.27 | 15.44 | 15.2 | 3.07M |
| July 01, 2025 | 15.54 | 15.44 | 15.44 | 15.64 | 15.16 | 4.72M |
| June 30, 2025 | 15.42 | 15.65 | 15.65 | 16.14 | 15.35 | 6.18M |
| June 27, 2025 | 15.47 | 15.43 | 15.43 | 15.67 | 15.33 | 5.59M |
| June 26, 2025 | 15.2 | 15.55 | 15.55 | 15.93 | 15.2 | 10.97M |
| June 25, 2025 | 15.46 | 15.31 | 15.31 | 15.5 | 15.12 | 6.81M |
| June 24, 2025 | 15.03 | 15.6 | 15.6 | 15.7 | 14.65 | 9.71M |
| June 23, 2025 | 14.98 | 15.22 | 15.22 | 15.33 | 14.91 | 4.73M |
| June 20, 2025 | 15.13 | 14.83 | 14.83 | 15.2 | 14.83 | 3.73M |
| June 19, 2025 | 15.12 | 15.15 | 15.15 | 15.28 | 14.91 | 5.21M |
| June 18, 2025 | 15.64 | 15.2 | 15.2 | 15.64 | 15.12 | 4.01M |