17.91
-0.09(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.01 | 17.91 | 17.91 | 18.15 | 17.85 | 5.37M |
| August 15, 2025 | 17.82 | 18 | 18 | 18.11 | 17.71 | 4.61M |
| August 14, 2025 | 18 | 17.71 | 17.71 | 18.05 | 17.68 | 4.3M |
| August 13, 2025 | 17.57 | 17.88 | 17.88 | 18.11 | 17.57 | 6.64M |
| August 12, 2025 | 17.42 | 17.54 | 17.54 | 17.68 | 17.4 | 3.74M |
| August 11, 2025 | 17.39 | 17.42 | 17.42 | 17.5 | 17.25 | 3.98M |
| August 08, 2025 | 17.33 | 17.35 | 17.35 | 17.42 | 17.22 | 2.53M |
| August 07, 2025 | 17.26 | 17.38 | 17.38 | 17.57 | 17.17 | 4.57M |
| August 06, 2025 | 17.2 | 17.26 | 17.26 | 17.38 | 17.13 | 3.01M |
| August 05, 2025 | 17.22 | 17.19 | 17.19 | 17.24 | 17.09 | 2.42M |
| August 04, 2025 | 17.11 | 17.16 | 17.16 | 17.23 | 17.02 | 2.69M |
| August 01, 2025 | 16.88 | 17.07 | 17.07 | 17.1 | 16.83 | 2.36M |
| July 31, 2025 | 17.05 | 16.88 | 16.88 | 17.12 | 16.83 | 3.09M |
| July 30, 2025 | 17.13 | 17.1 | 17.1 | 17.23 | 17.02 | 2.93M |
| July 29, 2025 | 17.31 | 17.19 | 17.19 | 17.33 | 17.06 | 2.65M |
| July 28, 2025 | 17.43 | 17.31 | 17.31 | 17.52 | 17.25 | 2.39M |
| July 25, 2025 | 17.37 | 17.46 | 17.46 | 17.68 | 17.32 | 3.07M |
| July 24, 2025 | 17.24 | 17.34 | 17.34 | 17.42 | 17.24 | 3.08M |
| July 23, 2025 | 17.49 | 17.29 | 17.29 | 17.51 | 17.26 | 3.34M |
| July 22, 2025 | 17.34 | 17.46 | 17.46 | 17.48 | 17.28 | 2.79M |
| July 21, 2025 | 17.28 | 17.4 | 17.4 | 17.44 | 17.22 | 4.16M |
| July 18, 2025 | 16.9 | 17.28 | 17.28 | 17.31 | 16.83 | 5.76M |
| July 17, 2025 | 17.01 | 16.87 | 16.87 | 17.1 | 16.81 | 4M |
| July 16, 2025 | 17.3 | 17.03 | 17.03 | 17.36 | 16.97 | 3.62M |
| July 15, 2025 | 17.28 | 17.16 | 17.16 | 17.41 | 17.13 | 3.06M |
| July 14, 2025 | 17.17 | 17.34 | 17.34 | 17.42 | 17.16 | 2.78M |
| July 11, 2025 | 17.1 | 17.17 | 17.17 | 17.2 | 16.98 | 3.17M |
| July 10, 2025 | 17.15 | 17.34 | 17.04 | 17.4 | 17.09 | 3.37M |
| July 09, 2025 | 17.29 | 17.2 | 16.9 | 17.5 | 17.09 | 5.28M |
| July 08, 2025 | 17.27 | 17.31 | 17.01 | 17.39 | 17.22 | 2.95M |
| July 07, 2025 | 17.14 | 17.28 | 16.98 | 17.28 | 17.07 | 2.93M |
| July 04, 2025 | 17.13 | 17.1 | 16.8 | 17.44 | 17.03 | 4.34M |
| July 03, 2025 | 17.1 | 17.09 | 16.79 | 17.15 | 17 | 2.11M |
| July 02, 2025 | 16.89 | 17.04 | 16.74 | 17.2 | 16.84 | 3.46M |
| July 01, 2025 | 16.83 | 16.89 | 16.6 | 16.97 | 16.7 | 3.88M |
| June 30, 2025 | 16.91 | 16.79 | 16.5 | 16.93 | 16.78 | 2.91M |
| June 27, 2025 | 16.78 | 16.79 | 16.5 | 16.94 | 16.78 | 1.71M |
| June 26, 2025 | 16.9 | 16.78 | 16.49 | 16.9 | 16.73 | 2.04M |
| June 25, 2025 | 16.76 | 16.9 | 16.61 | 16.95 | 16.67 | 2.44M |
| June 24, 2025 | 16.54 | 16.76 | 16.47 | 16.78 | 16.54 | 2.44M |
| June 23, 2025 | 16.4 | 16.53 | 16.24 | 16.57 | 16.36 | 2.56M |
| June 20, 2025 | 16.47 | 16.46 | 16.46 | 16.65 | 16.4 | 2.2M |
| June 19, 2025 | 16.78 | 16.44 | 16.44 | 16.8 | 16.4 | 3.27M |
| June 18, 2025 | 16.76 | 16.82 | 16.82 | 16.84 | 16.58 | 2.36M |
| June 17, 2025 | 16.7 | 16.76 | 16.76 | 16.93 | 16.66 | 3.43M |
| June 16, 2025 | 16.92 | 16.75 | 16.75 | 17.04 | 16.58 | 6.12M |
| June 13, 2025 | 17.09 | 16.92 | 16.92 | 17.25 | 16.88 | 7.49M |
| June 12, 2025 | 17.19 | 17.15 | 17.15 | 17.29 | 17.01 | 3.52M |
| June 11, 2025 | 17.3 | 17.17 | 17.17 | 17.4 | 17.11 | 4.04M |
| June 10, 2025 | 17.6 | 17.3 | 17.3 | 17.67 | 17.18 | 3.04M |
| June 09, 2025 | 17.54 | 17.6 | 17.6 | 17.66 | 17.45 | 4.13M |
| June 06, 2025 | 17.49 | 17.49 | 17.49 | 17.75 | 17.39 | 2.04M |
| June 05, 2025 | 17.97 | 17.49 | 17.49 | 17.97 | 17.47 | 3.4M |
| June 04, 2025 | 17.64 | 17.84 | 17.84 | 17.85 | 17.61 | 2.71M |
| June 03, 2025 | 17.26 | 17.6 | 17.6 | 17.65 | 17.22 | 4.07M |
| May 30, 2025 | 17.65 | 17.41 | 17.41 | 17.79 | 17.35 | 3.85M |
| May 29, 2025 | 17.53 | 17.66 | 17.66 | 17.81 | 17.34 | 7.59M |
| May 28, 2025 | 17.13 | 17.53 | 17.53 | 18.37 | 17.13 | 10.36M |
| May 27, 2025 | 16.96 | 17.14 | 17.14 | 17.22 | 16.87 | 2.62M |
| May 26, 2025 | 17.06 | 16.93 | 16.93 | 17.42 | 16.8 | 4.63M |