17.64
-0.13(-0.73%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.46 | 17.77 | 17.77 | 17.78 | 17.4 | 15.07M |
September 05, 2025 | 16.86 | 17.4 | 17.4 | 17.45 | 16.82 | 16.53M |
September 04, 2025 | 17.24 | 16.86 | 16.86 | 17.57 | 16.56 | 15.85M |
September 03, 2025 | 17.9 | 17.23 | 17.23 | 17.98 | 17.18 | 12.28M |
September 02, 2025 | 18 | 17.85 | 17.85 | 18.06 | 17.41 | 16.65M |
September 01, 2025 | 17.75 | 17.99 | 17.99 | 18.2 | 17.75 | 18.9M |
August 29, 2025 | 17.85 | 17.75 | 17.75 | 18.23 | 17.61 | 15.89M |
August 28, 2025 | 17.59 | 17.7 | 17.7 | 17.79 | 17.07 | 18.21M |
August 27, 2025 | 18.11 | 17.65 | 17.65 | 18.26 | 17.61 | 21.66M |
August 26, 2025 | 18.25 | 18.11 | 18.11 | 18.26 | 18.06 | 16.45M |
August 25, 2025 | 18.53 | 18.28 | 18.28 | 18.55 | 18.1 | 25.48M |
August 22, 2025 | 18.31 | 18.37 | 18.37 | 18.49 | 18.22 | 15.35M |
August 21, 2025 | 18.6 | 18.27 | 18.27 | 18.95 | 18.16 | 21.02M |
August 20, 2025 | 18.13 | 18.48 | 18.48 | 18.61 | 18.07 | 25.85M |
August 19, 2025 | 18.02 | 18.12 | 18.12 | 18.37 | 17.71 | 23.37M |
August 18, 2025 | 18 | 18.09 | 18.09 | 18.23 | 17.82 | 32.9M |
August 15, 2025 | 17.43 | 17.54 | 17.54 | 17.65 | 17.4 | 16.48M |
August 14, 2025 | 17.75 | 17.38 | 17.38 | 17.8 | 17.22 | 21.7M |
August 13, 2025 | 17.76 | 17.72 | 17.72 | 17.85 | 17.55 | 21.99M |
August 12, 2025 | 17.17 | 17.76 | 17.76 | 17.98 | 17.07 | 34.1M |
August 11, 2025 | 16.97 | 17.16 | 17.16 | 17.47 | 16.91 | 19.84M |
August 08, 2025 | 16.86 | 16.88 | 16.88 | 17.1 | 16.86 | 10.91M |
August 07, 2025 | 17 | 16.98 | 16.98 | 17.09 | 16.83 | 14.7M |
August 06, 2025 | 16.73 | 17 | 17 | 17.1 | 16.64 | 18.07M |
August 05, 2025 | 16.5 | 16.69 | 16.69 | 16.75 | 16.48 | 9.26M |
August 04, 2025 | 16.16 | 16.48 | 16.48 | 16.49 | 16.14 | 7.16M |
August 01, 2025 | 16.42 | 16.32 | 16.32 | 16.48 | 16.26 | 6.31M |
July 31, 2025 | 16.5 | 16.43 | 16.43 | 16.67 | 16.34 | 8.28M |
July 30, 2025 | 16.8 | 16.6 | 16.6 | 16.81 | 16.39 | 12.4M |
July 29, 2025 | 16.7 | 16.84 | 16.84 | 16.95 | 16.5 | 13.98M |
July 28, 2025 | 16.77 | 16.73 | 16.73 | 16.86 | 16.66 | 11.53M |
July 25, 2025 | 16.96 | 16.82 | 16.82 | 16.98 | 16.73 | 11.3M |
July 24, 2025 | 17.01 | 16.95 | 16.95 | 17.09 | 16.9 | 12.95M |
July 23, 2025 | 16.95 | 17.01 | 17.01 | 17.19 | 16.85 | 15.59M |
July 22, 2025 | 17.39 | 17.05 | 17.05 | 17.39 | 16.85 | 20.64M |
July 21, 2025 | 16.89 | 17.27 | 17.27 | 17.33 | 16.8 | 27.83M |
July 18, 2025 | 16.52 | 16.6 | 16.6 | 16.63 | 16.43 | 12.3M |
July 17, 2025 | 16.41 | 16.52 | 16.52 | 16.57 | 16.3 | 13.26M |
July 16, 2025 | 16.39 | 16.41 | 16.41 | 16.47 | 16.26 | 11.39M |
July 15, 2025 | 16.4 | 16.32 | 16.32 | 16.45 | 16.16 | 12.16M |
July 14, 2025 | 16.09 | 16.4 | 16.4 | 16.48 | 16.09 | 18.62M |
July 11, 2025 | 15.88 | 16.06 | 16.06 | 16.13 | 15.88 | 9.57M |
July 10, 2025 | 15.95 | 15.97 | 15.97 | 16.04 | 15.88 | 7.12M |
July 09, 2025 | 16.13 | 15.99 | 15.99 | 16.24 | 15.94 | 10.43M |
July 08, 2025 | 15.82 | 16.08 | 16.08 | 16.09 | 15.73 | 12.03M |
July 07, 2025 | 15.77 | 15.8 | 15.8 | 15.8 | 15.62 | 6.68M |
July 04, 2025 | 16.04 | 15.74 | 15.74 | 16.04 | 15.74 | 11.91M |
July 03, 2025 | 16.08 | 16.14 | 15.99 | 16.25 | 16.01 | 7.6M |
July 02, 2025 | 16.35 | 16.05 | 15.9 | 16.35 | 15.99 | 13.65M |
July 01, 2025 | 16.44 | 16.42 | 16.27 | 16.7 | 16.1 | 18.33M |
June 30, 2025 | 16.55 | 16.43 | 16.28 | 16.61 | 16.38 | 17.4M |
June 27, 2025 | 16.26 | 16.51 | 16.36 | 16.58 | 16.25 | 19.69M |
June 26, 2025 | 16.14 | 16.15 | 16 | 16.38 | 15.83 | 25.41M |
June 25, 2025 | 16.32 | 16.47 | 16.32 | 16.49 | 16.23 | 9.09M |
June 24, 2025 | 15.94 | 16.32 | 16.17 | 16.34 | 15.88 | 9.78M |
June 23, 2025 | 15.8 | 15.84 | 15.69 | 15.89 | 15.6 | 6.13M |
June 20, 2025 | 16.01 | 15.82 | 15.82 | 16.22 | 15.81 | 6.95M |
June 19, 2025 | 16.12 | 16.09 | 16.09 | 16.59 | 15.9 | 12.08M |
June 18, 2025 | 16.19 | 16.21 | 16.21 | 16.27 | 16.03 | 4.87M |
June 17, 2025 | 16.26 | 16.27 | 16.27 | 16.42 | 16.15 | 5.84M |