17.79
+0.5(+2.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.79 | 17.79 | 17.79 | 17.98 | 17.57 | 38.8M |
| August 15, 2025 | 17.01 | 17.29 | 17.29 | 17.41 | 17.01 | 18.87M |
| August 14, 2025 | 17.59 | 17.16 | 17.16 | 17.61 | 16.88 | 28.17M |
| August 13, 2025 | 17.3 | 17.56 | 17.56 | 17.76 | 17.22 | 30.28M |
| August 12, 2025 | 17.39 | 17.23 | 17.23 | 17.52 | 17.15 | 21.71M |
| August 11, 2025 | 17.41 | 17.41 | 17.41 | 17.59 | 17.34 | 23.85M |
| August 08, 2025 | 17.78 | 17.44 | 17.44 | 17.78 | 17.3 | 26.43M |
| August 07, 2025 | 17.83 | 17.72 | 17.72 | 17.89 | 17.48 | 34.62M |
| August 06, 2025 | 17.6 | 17.97 | 17.97 | 18.36 | 17.22 | 67.89M |
| August 05, 2025 | 17.4 | 17.28 | 17.28 | 17.43 | 16.95 | 45.28M |
| August 04, 2025 | 15.76 | 17.42 | 17.42 | 17.42 | 15.71 | 45.67M |
| August 01, 2025 | 15.92 | 15.84 | 15.84 | 16.11 | 15.77 | 10.33M |
| July 31, 2025 | 16.02 | 15.92 | 15.92 | 16.29 | 15.87 | 14.61M |
| July 30, 2025 | 16.63 | 16.1 | 16.1 | 16.63 | 15.97 | 21.63M |
| July 29, 2025 | 16.16 | 16.73 | 16.73 | 16.75 | 15.98 | 29.77M |
| July 28, 2025 | 16.3 | 16.26 | 16.26 | 16.54 | 16.16 | 15.53M |
| July 25, 2025 | 16.21 | 16.21 | 16.21 | 16.29 | 16.1 | 14.8M |
| July 24, 2025 | 16.12 | 16.23 | 16.23 | 16.54 | 16.12 | 19.72M |
| July 23, 2025 | 16.24 | 15.93 | 15.93 | 16.24 | 15.91 | 19.22M |
| July 22, 2025 | 16.4 | 16.25 | 16.25 | 16.54 | 16.18 | 26.06M |
| July 21, 2025 | 16.6 | 16.55 | 16.55 | 16.9 | 16.27 | 42.45M |
| July 18, 2025 | 16.15 | 16.05 | 16.05 | 16.23 | 15.93 | 14.45M |
| July 17, 2025 | 15.73 | 16.14 | 16.14 | 16.28 | 15.67 | 23M |
| July 16, 2025 | 15.77 | 15.83 | 15.83 | 15.93 | 15.62 | 16.81M |
| July 15, 2025 | 16 | 15.75 | 15.75 | 16.15 | 15.65 | 22.58M |
| July 14, 2025 | 15.79 | 15.96 | 15.96 | 16.18 | 15.69 | 24.93M |
| July 11, 2025 | 15.44 | 15.7 | 15.7 | 15.79 | 15.35 | 21.13M |
| July 10, 2025 | 15.25 | 15.4 | 15.4 | 15.43 | 15.25 | 9.78M |
| July 09, 2025 | 15.5 | 15.34 | 15.34 | 15.74 | 15.3 | 13.39M |
| July 08, 2025 | 15.16 | 15.42 | 15.42 | 15.56 | 15.06 | 14.78M |
| July 07, 2025 | 15 | 15.13 | 15.13 | 15.16 | 14.92 | 6.67M |
| July 04, 2025 | 15.24 | 15.07 | 15.07 | 15.28 | 15.01 | 9.78M |
| July 03, 2025 | 15.21 | 15.27 | 15.27 | 15.31 | 15.16 | 7.48M |
| July 02, 2025 | 15.34 | 15.23 | 15.23 | 15.34 | 15.02 | 9.05M |
| July 01, 2025 | 15.39 | 15.32 | 15.32 | 15.43 | 15.2 | 9.77M |
| June 30, 2025 | 15.33 | 15.39 | 15.39 | 15.43 | 15.2 | 10.91M |
| June 27, 2025 | 15.2 | 15.23 | 15.23 | 15.35 | 15.18 | 10.73M |
| June 26, 2025 | 15.31 | 15.2 | 15.2 | 15.4 | 15.16 | 15.12M |
| June 25, 2025 | 15.16 | 15.29 | 15.29 | 15.38 | 15.15 | 17.74M |
| June 24, 2025 | 14.69 | 15.18 | 15.18 | 15.3 | 14.63 | 23.31M |
| June 23, 2025 | 14.1 | 14.69 | 14.69 | 14.7 | 14.06 | 12.28M |
| June 20, 2025 | 14.44 | 14.2 | 14.2 | 14.59 | 14.19 | 8.99M |
| June 19, 2025 | 14.55 | 14.44 | 14.44 | 14.84 | 14.4 | 13.15M |
| June 18, 2025 | 14.51 | 14.64 | 14.64 | 14.67 | 14.37 | 8.28M |
| June 17, 2025 | 14.57 | 14.58 | 14.58 | 14.71 | 14.49 | 7.3M |
| June 16, 2025 | 14.34 | 14.57 | 14.57 | 14.64 | 14.31 | 7.02M |
| June 13, 2025 | 14.68 | 14.42 | 14.42 | 14.79 | 14.37 | 9.98M |
| June 12, 2025 | 14.73 | 14.8 | 14.8 | 14.84 | 14.56 | 8.08M |
| June 11, 2025 | 14.56 | 14.75 | 14.75 | 14.89 | 14.56 | 11.42M |
| June 10, 2025 | 14.87 | 14.54 | 14.54 | 14.87 | 14.32 | 15.09M |
| June 09, 2025 | 14.76 | 14.87 | 14.87 | 14.96 | 14.76 | 9.18M |
| June 06, 2025 | 14.9 | 14.75 | 14.75 | 14.93 | 14.7 | 10.09M |
| June 05, 2025 | 14.73 | 14.95 | 14.95 | 15.01 | 14.55 | 16.96M |
| June 04, 2025 | 14.77 | 14.8 | 14.8 | 14.99 | 14.71 | 11.03M |
| June 03, 2025 | 14.68 | 14.75 | 14.75 | 14.85 | 14.62 | 8.47M |
| May 30, 2025 | 15.12 | 14.71 | 14.71 | 15.12 | 14.65 | 13.7M |
| May 29, 2025 | 14.8 | 15.13 | 15.13 | 15.28 | 14.8 | 15.11M |
| May 28, 2025 | 15.1 | 14.89 | 14.89 | 15.23 | 14.8 | 13.05M |
| May 27, 2025 | 15.18 | 15.05 | 15.05 | 15.21 | 14.83 | 12.79M |
| May 26, 2025 | 15.05 | 15.25 | 15.25 | 15.3 | 14.99 | 13.34M |