17.28
+0.2(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.12 | 17.28 | 17.28 | 17.4 | 17.06 | 25.26M |
| August 15, 2025 | 16.82 | 17.08 | 17.08 | 17.28 | 16.75 | 15.23M |
| August 14, 2025 | 17.2 | 16.86 | 16.86 | 17.3 | 16.82 | 18.84M |
| August 13, 2025 | 17.21 | 17.19 | 17.19 | 17.26 | 17.04 | 16.47M |
| August 12, 2025 | 17.15 | 17.21 | 17.21 | 17.29 | 17.02 | 21.56M |
| August 11, 2025 | 16.57 | 17.14 | 17.14 | 17.5 | 16.55 | 28.76M |
| August 08, 2025 | 16.88 | 16.57 | 16.57 | 16.94 | 16.55 | 15.23M |
| August 07, 2025 | 16.75 | 16.97 | 16.97 | 17.12 | 16.66 | 26.46M |
| August 06, 2025 | 16.8 | 16.95 | 16.95 | 16.99 | 16.67 | 16.27M |
| August 05, 2025 | 16.53 | 16.8 | 16.8 | 16.95 | 16.48 | 14.72M |
| August 04, 2025 | 16.3 | 16.52 | 16.52 | 16.54 | 16.27 | 6.38M |
| August 01, 2025 | 16.61 | 16.41 | 16.41 | 16.73 | 16.4 | 9.88M |
| July 31, 2025 | 16.63 | 16.66 | 16.66 | 17.13 | 16.62 | 12.53M |
| July 30, 2025 | 16.92 | 16.78 | 16.78 | 16.99 | 16.63 | 13.54M |
| July 29, 2025 | 16.85 | 16.92 | 16.92 | 16.98 | 16.74 | 13.39M |
| July 28, 2025 | 16.89 | 16.88 | 16.88 | 16.93 | 16.73 | 11.9M |
| July 25, 2025 | 16.58 | 16.87 | 16.87 | 16.96 | 16.5 | 21.28M |
| July 24, 2025 | 16.3 | 16.53 | 16.53 | 16.57 | 16.26 | 9.98M |
| July 23, 2025 | 16.59 | 16.31 | 16.31 | 16.6 | 16.31 | 12.26M |
| July 22, 2025 | 16.7 | 16.6 | 16.6 | 16.74 | 16.53 | 9.76M |
| July 21, 2025 | 16.66 | 16.71 | 16.71 | 16.73 | 16.51 | 9.91M |
| July 18, 2025 | 16.62 | 16.55 | 16.55 | 16.74 | 16.48 | 9.1M |
| July 17, 2025 | 16.42 | 16.65 | 16.65 | 16.7 | 16.42 | 9.95M |
| July 16, 2025 | 16.47 | 16.53 | 16.53 | 16.73 | 16.34 | 9.97M |
| July 15, 2025 | 16.55 | 16.46 | 16.46 | 16.62 | 16.32 | 8.86M |
| July 14, 2025 | 16.7 | 16.56 | 16.56 | 16.7 | 16.51 | 8.22M |
| July 11, 2025 | 16.53 | 16.65 | 16.65 | 16.74 | 16.28 | 14.92M |
| July 10, 2025 | 16.42 | 16.52 | 16.52 | 16.53 | 16.29 | 11.65M |
| July 09, 2025 | 16.85 | 16.45 | 16.45 | 16.9 | 16.39 | 24.8M |
| July 08, 2025 | 16.79 | 16.91 | 16.91 | 16.98 | 16.75 | 14.59M |
| July 07, 2025 | 16.9 | 16.7 | 16.7 | 16.9 | 16.66 | 13.47M |
| July 04, 2025 | 16.97 | 16.95 | 16.95 | 17.3 | 16.57 | 26.45M |
| July 03, 2025 | 16.96 | 16.96 | 16.96 | 17.2 | 16.8 | 17.41M |
| July 02, 2025 | 17.47 | 16.96 | 16.96 | 17.47 | 16.83 | 33.34M |
| July 01, 2025 | 17.1 | 17.69 | 17.69 | 17.75 | 16.97 | 57.29M |
| June 30, 2025 | 17.01 | 17.09 | 17.09 | 17.28 | 16.95 | 23.82M |
| June 27, 2025 | 16.98 | 17.06 | 17.06 | 17.29 | 16.8 | 28.03M |
| June 26, 2025 | 17.3 | 16.9 | 16.9 | 17.49 | 16.85 | 38.36M |
| June 25, 2025 | 17.27 | 17.35 | 17.35 | 17.66 | 17.02 | 44.97M |
| June 24, 2025 | 16.9 | 17.42 | 17.42 | 17.64 | 16.8 | 52.89M |
| June 23, 2025 | 16.06 | 16.87 | 16.87 | 17.06 | 16.02 | 37.51M |
| June 20, 2025 | 16.22 | 16.62 | 16.62 | 17.5 | 16.14 | 41.2M |
| June 19, 2025 | 16.55 | 16.42 | 16.42 | 16.99 | 16.28 | 37.04M |
| June 18, 2025 | 16.1 | 16.75 | 16.75 | 16.9 | 16.01 | 45.17M |
| June 17, 2025 | 15.75 | 16.3 | 16.3 | 16.33 | 15.75 | 39.48M |
| June 16, 2025 | 15.57 | 15.7 | 15.7 | 15.95 | 15.57 | 18.33M |
| June 13, 2025 | 15.7 | 15.77 | 15.77 | 16.1 | 15.7 | 24.58M |
| June 12, 2025 | 15.68 | 15.86 | 15.86 | 16.01 | 15.47 | 31.75M |
| June 11, 2025 | 15.05 | 15.77 | 15.77 | 16.54 | 15.01 | 44.16M |
| June 10, 2025 | 15.26 | 15.04 | 15.04 | 15.33 | 14.86 | 9.51M |
| June 09, 2025 | 15.26 | 15.32 | 15.32 | 15.37 | 15.21 | 10.08M |
| June 06, 2025 | 15.13 | 15.3 | 15.3 | 15.56 | 15.05 | 16.01M |
| June 05, 2025 | 14.9 | 15.12 | 15.12 | 15.15 | 14.81 | 7.32M |
| June 04, 2025 | 14.88 | 14.92 | 14.92 | 14.98 | 14.81 | 4.69M |
| June 03, 2025 | 14.8 | 14.82 | 14.82 | 14.95 | 14.7 | 4.19M |
| May 30, 2025 | 15.16 | 14.85 | 14.85 | 15.21 | 14.81 | 7.54M |
| May 29, 2025 | 14.95 | 15.24 | 15.24 | 15.24 | 14.91 | 8.35M |
| May 28, 2025 | 15.08 | 14.9 | 14.9 | 15.18 | 14.87 | 5.54M |
| May 27, 2025 | 15.21 | 15.05 | 15.05 | 15.24 | 15.02 | 5.99M |
| May 26, 2025 | 15.08 | 15.27 | 15.27 | 15.33 | 15.08 | 7.72M |