17.04
+0.56(+3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.41 | 17.04 | 17.04 | 17.2 | 16.41 | 19.12M |
| August 15, 2025 | 16.47 | 16.48 | 16.48 | 16.6 | 16.4 | 10.36M |
| August 14, 2025 | 16.51 | 16.48 | 16.48 | 16.78 | 16.41 | 11.91M |
| August 13, 2025 | 16.65 | 16.55 | 16.55 | 16.76 | 16.47 | 11.28M |
| August 12, 2025 | 16.66 | 16.63 | 16.63 | 16.83 | 16.49 | 10.6M |
| August 11, 2025 | 16.44 | 16.62 | 16.62 | 16.69 | 16.32 | 12.28M |
| August 08, 2025 | 16.26 | 16.36 | 16.36 | 16.41 | 16.2 | 9.16M |
| August 07, 2025 | 16.4 | 16.31 | 16.31 | 16.46 | 16.16 | 12.4M |
| August 06, 2025 | 16.38 | 16.48 | 16.48 | 16.55 | 16.25 | 14.52M |
| August 05, 2025 | 16.1 | 16.39 | 16.39 | 16.5 | 16.03 | 18.83M |
| August 04, 2025 | 15.62 | 16.15 | 16.15 | 16.15 | 15.62 | 12.3M |
| August 01, 2025 | 15.68 | 15.71 | 15.71 | 15.84 | 15.6 | 8.44M |
| July 31, 2025 | 15.75 | 15.68 | 15.68 | 16 | 15.61 | 11.31M |
| July 30, 2025 | 15.95 | 15.76 | 15.76 | 16.06 | 15.6 | 13.1M |
| July 29, 2025 | 16.15 | 15.99 | 15.99 | 16.16 | 15.82 | 14.75M |
| July 28, 2025 | 16 | 16.15 | 16.15 | 16.28 | 15.91 | 17.81M |
| July 25, 2025 | 15.87 | 16.09 | 16.09 | 16.2 | 15.75 | 22.73M |
| July 24, 2025 | 15.75 | 15.92 | 15.92 | 16.16 | 15.54 | 28.69M |
| July 23, 2025 | 15.06 | 15.83 | 15.83 | 16.2 | 15.06 | 43.51M |
| July 22, 2025 | 15.69 | 15.22 | 15.22 | 15.72 | 15.17 | 37.58M |
| July 21, 2025 | 15.71 | 15.78 | 15.78 | 16.39 | 15.54 | 48.52M |
| July 18, 2025 | 17.11 | 16.41 | 16.41 | 17.98 | 16.2 | 63.44M |
| July 17, 2025 | 20.38 | 17.09 | 17.09 | 20.38 | 17 | 77.61M |
| July 16, 2025 | 17.19 | 18.54 | 18.54 | 18.54 | 17.19 | 22.92M |
| July 15, 2025 | 15.62 | 16.85 | 16.85 | 16.85 | 15.62 | 36.21M |
| July 14, 2025 | 14.19 | 15.32 | 15.32 | 15.32 | 13.7 | 44.14M |
| July 11, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 9.5M |
| July 10, 2025 | 12.66 | 12.66 | 12.66 | 12.72 | 12.51 | 2.47M |
| July 09, 2025 | 12.76 | 12.68 | 12.68 | 12.84 | 12.6 | 2.78M |
| July 08, 2025 | 12.59 | 12.7 | 12.7 | 12.82 | 12.53 | 3.44M |
| July 07, 2025 | 12.45 | 12.64 | 12.64 | 12.64 | 12.37 | 2.88M |
| July 04, 2025 | 12.72 | 12.51 | 12.51 | 12.72 | 12.44 | 2.67M |
| July 03, 2025 | 12.64 | 12.65 | 12.65 | 12.69 | 12.51 | 2.86M |
| July 02, 2025 | 12.78 | 12.58 | 12.58 | 12.78 | 12.45 | 3.5M |
| July 01, 2025 | 12.54 | 12.69 | 12.69 | 12.79 | 12.39 | 4.88M |
| June 30, 2025 | 12.28 | 12.55 | 12.55 | 12.7 | 12.26 | 5.51M |
| June 27, 2025 | 12.12 | 12.23 | 12.23 | 12.24 | 11.98 | 2.71M |
| June 26, 2025 | 12.2 | 12.06 | 12.06 | 12.28 | 12 | 3.1M |
| June 25, 2025 | 12.1 | 12.2 | 12.2 | 12.22 | 12 | 4.23M |
| June 24, 2025 | 11.6 | 12.08 | 12.08 | 12.08 | 11.6 | 4.25M |
| June 23, 2025 | 11.41 | 11.59 | 11.59 | 11.62 | 11.27 | 3.41M |
| June 20, 2025 | 11.46 | 11.41 | 11.41 | 11.68 | 11.38 | 3.11M |
| June 19, 2025 | 11.65 | 11.46 | 11.46 | 11.82 | 11.42 | 3M |
| June 18, 2025 | 11.7 | 11.74 | 11.74 | 11.83 | 11.64 | 2.88M |
| June 17, 2025 | 11.84 | 11.75 | 11.75 | 11.97 | 11.67 | 2.7M |
| June 16, 2025 | 11.74 | 11.82 | 11.82 | 12.01 | 11.67 | 5.87M |
| June 13, 2025 | 11.95 | 11.69 | 11.69 | 12.05 | 11.67 | 3.83M |
| June 12, 2025 | 11.92 | 12.01 | 12.01 | 12.04 | 11.87 | 2.51M |
| June 11, 2025 | 11.88 | 11.97 | 11.97 | 12.06 | 11.88 | 3.47M |
| June 10, 2025 | 12.1 | 11.88 | 11.88 | 12.11 | 11.7 | 3.6M |
| June 09, 2025 | 11.93 | 12.02 | 12.02 | 12.08 | 11.92 | 3.08M |
| June 06, 2025 | 11.9 | 11.92 | 11.92 | 11.95 | 11.77 | 2.54M |
| June 05, 2025 | 11.93 | 11.89 | 11.84 | 11.95 | 11.75 | 2.68M |
| June 04, 2025 | 11.9 | 11.89 | 11.84 | 12 | 11.73 | 3.17M |
| June 03, 2025 | 11.6 | 11.79 | 11.74 | 11.87 | 11.6 | 4.4M |
| May 30, 2025 | 12.07 | 11.68 | 11.63 | 12.09 | 11.63 | 5.43M |
| May 29, 2025 | 12.02 | 12.05 | 12 | 12.11 | 11.91 | 3.55M |
| May 28, 2025 | 12.03 | 11.96 | 11.91 | 12.16 | 11.88 | 3.26M |
| May 27, 2025 | 11.99 | 12.02 | 11.97 | 12.05 | 11.88 | 3.82M |
| May 26, 2025 | 11.92 | 11.97 | 11.92 | 12.08 | 11.82 | 3.68M |