17.02
+0.17(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.8 | 17.02 | 17.02 | 17.18 | 16.7 | 98.87M |
| August 15, 2025 | 16.16 | 16.85 | 16.85 | 16.88 | 16.15 | 94.93M |
| August 14, 2025 | 16.65 | 16.22 | 16.22 | 16.65 | 16.15 | 56.51M |
| August 13, 2025 | 16.34 | 16.59 | 16.59 | 16.67 | 16.32 | 63.21M |
| August 12, 2025 | 16.5 | 16.34 | 16.34 | 16.52 | 16.24 | 48.52M |
| August 11, 2025 | 16.47 | 16.52 | 16.52 | 16.63 | 16.38 | 41.56M |
| August 08, 2025 | 16.56 | 16.51 | 16.51 | 16.99 | 16.45 | 56.53M |
| August 07, 2025 | 16.69 | 16.61 | 16.61 | 16.75 | 16.51 | 40.04M |
| August 06, 2025 | 16.53 | 16.69 | 16.69 | 16.79 | 16.46 | 45.4M |
| August 05, 2025 | 16.55 | 16.58 | 16.58 | 16.74 | 16.47 | 37.45M |
| August 04, 2025 | 16.15 | 16.59 | 16.59 | 16.85 | 16.1 | 51.57M |
| August 01, 2025 | 16.5 | 16.25 | 16.25 | 16.59 | 16.17 | 37.97M |
| July 31, 2025 | 16.58 | 16.5 | 16.5 | 16.79 | 16.44 | 41.21M |
| July 30, 2025 | 16.82 | 16.58 | 16.58 | 16.83 | 16.5 | 40.91M |
| July 29, 2025 | 16.78 | 16.92 | 16.92 | 17.05 | 16.52 | 59.72M |
| July 28, 2025 | 16.82 | 16.8 | 16.8 | 16.9 | 16.66 | 37.82M |
| July 25, 2025 | 16.82 | 16.77 | 16.77 | 16.9 | 16.69 | 39.11M |
| July 24, 2025 | 16.97 | 16.85 | 16.85 | 17.02 | 16.78 | 46.23M |
| July 23, 2025 | 17.02 | 16.72 | 16.72 | 17.03 | 16.67 | 56.72M |
| July 22, 2025 | 17.24 | 17.05 | 17.05 | 17.25 | 16.88 | 62.84M |
| July 21, 2025 | 16.65 | 17.24 | 17.24 | 17.29 | 16.65 | 103M |
| July 18, 2025 | 16.76 | 16.64 | 16.64 | 16.91 | 16.58 | 71.98M |
| July 17, 2025 | 16.8 | 16.91 | 16.91 | 17.65 | 16.78 | 155.92M |
| July 16, 2025 | 16.1 | 16.42 | 16.42 | 16.49 | 16.04 | 78.33M |
| July 15, 2025 | 15.93 | 16.13 | 16.13 | 16.19 | 15.76 | 48.77M |
| July 14, 2025 | 15.91 | 15.95 | 15.95 | 16.05 | 15.83 | 25.61M |
| July 11, 2025 | 15.81 | 15.91 | 15.91 | 16.01 | 15.72 | 31.57M |
| July 10, 2025 | 15.83 | 15.82 | 15.82 | 15.89 | 15.72 | 22.09M |
| July 09, 2025 | 16.03 | 15.83 | 15.83 | 16.11 | 15.78 | 35.7M |
| July 08, 2025 | 15.77 | 15.94 | 15.94 | 15.95 | 15.7 | 35.99M |
| July 07, 2025 | 15.77 | 15.82 | 15.82 | 15.87 | 15.61 | 30.03M |
| July 04, 2025 | 15.99 | 15.77 | 15.77 | 16.02 | 15.71 | 42.45M |
| July 03, 2025 | 16.05 | 16.1 | 16.1 | 16.24 | 15.87 | 63.71M |
| July 02, 2025 | 15.7 | 16.05 | 16.05 | 16.35 | 15.56 | 86.24M |
| July 01, 2025 | 15.91 | 15.74 | 15.74 | 15.93 | 15.63 | 28.92M |
| June 30, 2025 | 15.71 | 15.89 | 15.89 | 15.96 | 15.67 | 39.08M |
| June 27, 2025 | 15.75 | 15.72 | 15.72 | 15.94 | 15.57 | 40.61M |
| June 26, 2025 | 15.69 | 15.7 | 15.7 | 16.21 | 15.68 | 69.06M |
| June 25, 2025 | 15.33 | 15.62 | 15.62 | 15.65 | 15.26 | 57.97M |
| June 24, 2025 | 15.08 | 15.31 | 15.31 | 15.39 | 15.07 | 49.11M |
| June 23, 2025 | 14.75 | 14.94 | 14.94 | 14.97 | 14.7 | 22.09M |
| June 20, 2025 | 15.1 | 14.87 | 14.87 | 15.17 | 14.83 | 24.65M |
| June 19, 2025 | 15.4 | 15.05 | 15.05 | 15.45 | 15 | 35.54M |
| June 18, 2025 | 15.51 | 15.46 | 15.46 | 15.6 | 15.37 | 22.66M |
| June 17, 2025 | 15.76 | 15.65 | 15.55 | 15.81 | 15.54 | 24.68M |
| June 16, 2025 | 15.61 | 15.77 | 15.67 | 15.89 | 15.61 | 25.16M |
| June 13, 2025 | 15.81 | 15.73 | 15.63 | 15.95 | 15.67 | 33.36M |
| June 12, 2025 | 15.86 | 15.91 | 15.81 | 16.12 | 15.8 | 23.12M |
| June 11, 2025 | 16.05 | 16.02 | 15.92 | 16.2 | 16.01 | 31.61M |
| June 10, 2025 | 16.2 | 15.81 | 15.71 | 16.2 | 15.64 | 37.53M |
| June 09, 2025 | 16.01 | 16.13 | 16.03 | 16.29 | 16.01 | 31.83M |
| June 06, 2025 | 16.18 | 15.99 | 15.89 | 16.3 | 15.96 | 28.24M |
| June 05, 2025 | 16.06 | 16.17 | 16.07 | 16.23 | 15.89 | 36.25M |
| June 04, 2025 | 16 | 16 | 15.9 | 16.13 | 15.91 | 34.94M |
| June 03, 2025 | 16.02 | 16.05 | 16.05 | 16.22 | 15.89 | 39.92M |
| May 30, 2025 | 16.02 | 16.2 | 16.2 | 16.65 | 15.77 | 78.27M |
| May 29, 2025 | 15.75 | 16.12 | 16.12 | 16.26 | 15.75 | 45.35M |
| May 28, 2025 | 15.93 | 15.69 | 15.69 | 16.06 | 15.68 | 23.42M |
| May 27, 2025 | 16.11 | 15.9 | 15.9 | 16.12 | 15.82 | 24.94M |
| May 26, 2025 | 15.93 | 16.11 | 16.11 | 16.22 | 15.84 | 26.44M |