17.04
-0.17(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.18 | 17.04 | 17.04 | 17.29 | 16.92 | 9.33M |
| August 15, 2025 | 16.72 | 17.21 | 17.21 | 17.44 | 16.72 | 9.28M |
| August 14, 2025 | 17.27 | 16.75 | 16.75 | 17.35 | 16.72 | 10.68M |
| August 13, 2025 | 17.36 | 17.26 | 17.26 | 17.45 | 17.1 | 8.96M |
| August 12, 2025 | 17.17 | 17.41 | 17.41 | 17.56 | 17.06 | 12.46M |
| August 11, 2025 | 16.73 | 17.2 | 17.2 | 17.45 | 16.66 | 13.4M |
| August 08, 2025 | 16.5 | 16.69 | 16.69 | 16.92 | 16.41 | 8.96M |
| August 07, 2025 | 16.58 | 16.53 | 16.53 | 16.64 | 16.36 | 6.91M |
| August 06, 2025 | 16.51 | 16.58 | 16.58 | 16.65 | 16.41 | 8.02M |
| August 05, 2025 | 16.27 | 16.51 | 16.51 | 16.65 | 16.21 | 9.96M |
| August 04, 2025 | 15.97 | 16.18 | 16.18 | 16.39 | 15.85 | 5.68M |
| August 01, 2025 | 16.11 | 16.04 | 16.04 | 16.45 | 16 | 6.7M |
| July 31, 2025 | 16.39 | 16.11 | 16.11 | 16.48 | 16.11 | 9.32M |
| July 30, 2025 | 16.16 | 16.43 | 16.43 | 16.53 | 15.94 | 12.34M |
| July 29, 2025 | 16.16 | 16.16 | 16.16 | 16.28 | 15.94 | 6.48M |
| July 28, 2025 | 16.45 | 16.16 | 16.16 | 16.5 | 16.1 | 8.54M |
| July 25, 2025 | 16.26 | 16.45 | 16.45 | 16.8 | 16.21 | 13.05M |
| July 24, 2025 | 16.04 | 16.26 | 16.26 | 16.28 | 16.02 | 6.79M |
| July 23, 2025 | 16.17 | 16.11 | 16.11 | 16.58 | 16.03 | 8.03M |
| July 22, 2025 | 16.16 | 16.13 | 16.13 | 16.19 | 16.02 | 6.72M |
| July 21, 2025 | 15.97 | 16.2 | 16.2 | 16.25 | 15.96 | 8.6M |
| July 18, 2025 | 16.11 | 16.01 | 16.01 | 16.14 | 15.93 | 8.48M |
| July 17, 2025 | 16.22 | 16.13 | 16.13 | 16.35 | 16.08 | 11.1M |
| July 16, 2025 | 16.7 | 16.37 | 16.37 | 16.91 | 16.27 | 15.43M |
| July 15, 2025 | 16.28 | 16.66 | 16.66 | 16.96 | 16.2 | 19.42M |
| July 14, 2025 | 16.18 | 16.32 | 16.32 | 16.57 | 16.06 | 10.61M |
| July 11, 2025 | 16.05 | 16.17 | 16.17 | 16.45 | 16.05 | 11.04M |
| July 10, 2025 | 15.89 | 16.09 | 16.09 | 16.47 | 15.72 | 12.9M |
| July 09, 2025 | 16.07 | 15.88 | 15.88 | 16.11 | 15.83 | 10.41M |
| July 08, 2025 | 16.65 | 16.08 | 16.08 | 16.65 | 15.88 | 8.73M |
| July 07, 2025 | 16.15 | 16.13 | 16.13 | 16.23 | 15.91 | 14.8M |
| July 04, 2025 | 16.65 | 16.25 | 16.25 | 16.69 | 16.12 | 23.6M |
| July 03, 2025 | 15.23 | 16.68 | 16.68 | 16.68 | 15.17 | 24.07M |
| July 02, 2025 | 15.26 | 15.16 | 15.16 | 15.26 | 15.06 | 4.87M |
| July 01, 2025 | 15.01 | 15.25 | 15.25 | 15.35 | 14.97 | 6.59M |
| June 30, 2025 | 14.93 | 15 | 15 | 15.02 | 14.87 | 4.68M |
| June 27, 2025 | 14.87 | 14.92 | 14.92 | 15.12 | 14.84 | 6.07M |
| June 26, 2025 | 15.1 | 14.9 | 14.9 | 15.14 | 14.9 | 6.18M |
| June 25, 2025 | 15.03 | 15.09 | 15.09 | 15.1 | 14.81 | 5.66M |
| June 24, 2025 | 14.82 | 15.02 | 15.02 | 15.04 | 14.82 | 6.89M |
| June 23, 2025 | 14.74 | 14.78 | 14.78 | 14.82 | 14.55 | 5.57M |
| June 20, 2025 | 14.99 | 14.87 | 14.87 | 15.08 | 14.83 | 3.46M |
| June 19, 2025 | 15.1 | 14.99 | 14.99 | 15.24 | 14.99 | 5.44M |
| June 18, 2025 | 15.19 | 15.14 | 15.14 | 15.5 | 15.06 | 5.16M |
| June 17, 2025 | 15.36 | 15.17 | 15.17 | 15.39 | 15.08 | 3.67M |
| June 16, 2025 | 15.21 | 15.2 | 15.2 | 15.33 | 15.09 | 5.81M |
| June 13, 2025 | 15.5 | 15.13 | 15.13 | 15.57 | 15.11 | 5.1M |
| June 12, 2025 | 15.5 | 15.51 | 15.51 | 15.56 | 15.32 | 3.94M |
| June 11, 2025 | 15.55 | 15.58 | 15.58 | 15.83 | 15.52 | 4.59M |
| June 10, 2025 | 15.71 | 15.55 | 15.55 | 16.14 | 15.41 | 7.8M |
| June 09, 2025 | 15.79 | 15.67 | 15.67 | 15.89 | 15.63 | 5.15M |
| June 06, 2025 | 16.05 | 15.8 | 15.8 | 16.16 | 15.79 | 8.14M |
| June 05, 2025 | 15.58 | 16.05 | 16.05 | 16.23 | 15.31 | 15.35M |
| June 04, 2025 | 14.8 | 15.58 | 15.58 | 15.9 | 14.71 | 19.58M |
| June 03, 2025 | 14.88 | 14.77 | 14.77 | 14.94 | 14.71 | 5.21M |
| May 30, 2025 | 15.2 | 14.98 | 14.98 | 15.2 | 14.95 | 4.03M |
| May 29, 2025 | 15.14 | 15.18 | 15.18 | 15.37 | 15.1 | 5.78M |
| May 28, 2025 | 15.19 | 15.46 | 15.06 | 15.72 | 15.17 | 8.47M |
| May 27, 2025 | 15.24 | 15.15 | 15.15 | 15.29 | 15.02 | 4.09M |
| May 26, 2025 | 15.61 | 15.25 | 15.25 | 15.62 | 15.09 | 8.59M |