17.28
+0.45(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.24 | 17.28 | 17.28 | 17.42 | 17.01 | 38.09M |
| August 15, 2025 | 16.73 | 16.83 | 16.83 | 16.91 | 16.65 | 9.75M |
| August 14, 2025 | 16.94 | 16.72 | 16.72 | 17.11 | 16.68 | 10M |
| August 13, 2025 | 17.12 | 17.02 | 17.02 | 17.26 | 16.71 | 15.5M |
| August 12, 2025 | 17.1 | 17.12 | 17.12 | 17.65 | 17.1 | 17.87M |
| August 11, 2025 | 17.25 | 16.96 | 16.96 | 17.3 | 16.82 | 15.56M |
| August 08, 2025 | 16.77 | 16.97 | 16.97 | 17.14 | 16.73 | 12.49M |
| August 07, 2025 | 16.68 | 16.76 | 16.76 | 16.78 | 16.61 | 7.9M |
| August 06, 2025 | 16.68 | 16.68 | 16.68 | 16.78 | 16.56 | 9.52M |
| August 05, 2025 | 16.32 | 16.72 | 16.72 | 16.99 | 16.23 | 21.78M |
| August 04, 2025 | 15.82 | 16.28 | 16.28 | 16.3 | 15.7 | 16.38M |
| August 01, 2025 | 16.01 | 15.82 | 15.82 | 16.12 | 15.8 | 10.59M |
| July 31, 2025 | 16.14 | 15.96 | 15.96 | 16.21 | 15.9 | 9.87M |
| July 30, 2025 | 16.1 | 16.21 | 16.21 | 16.32 | 16.06 | 12.97M |
| July 29, 2025 | 16.4 | 16.14 | 16.14 | 16.43 | 16 | 15.13M |
| July 28, 2025 | 16.22 | 16.44 | 16.44 | 16.68 | 16.22 | 14.44M |
| July 25, 2025 | 16.35 | 16.21 | 16.21 | 16.49 | 16.19 | 10.27M |
| July 24, 2025 | 16.35 | 16.29 | 16.29 | 16.36 | 16.1 | 10.58M |
| July 23, 2025 | 16.49 | 16.37 | 16.37 | 16.72 | 16.34 | 17.42M |
| July 22, 2025 | 15.96 | 16.39 | 16.39 | 16.43 | 15.96 | 14.62M |
| July 21, 2025 | 15.9 | 16.06 | 16.06 | 16.09 | 15.62 | 14.06M |
| July 18, 2025 | 16.06 | 16.06 | 16.06 | 16.15 | 15.98 | 9.27M |
| July 17, 2025 | 15.82 | 16.03 | 16.03 | 16.28 | 15.82 | 10.03M |
| July 16, 2025 | 16.22 | 16.2 | 16.2 | 16.3 | 16.06 | 13.27M |
| July 15, 2025 | 16.4 | 16.3 | 16.3 | 16.55 | 16.19 | 15.59M |
| July 14, 2025 | 16.12 | 16.45 | 16.45 | 16.61 | 16.05 | 24.8M |
| July 11, 2025 | 15.82 | 16.03 | 16.03 | 16.28 | 15.81 | 22.56M |
| July 10, 2025 | 16 | 15.88 | 15.88 | 16.09 | 15.7 | 25.88M |
| July 09, 2025 | 15.9 | 16.06 | 16.06 | 16.3 | 15.66 | 49.59M |
| July 08, 2025 | 15.01 | 15.11 | 15.11 | 15.18 | 14.94 | 9.52M |
| July 07, 2025 | 14.75 | 15.04 | 15.04 | 15.13 | 14.66 | 12.39M |
| July 04, 2025 | 14.67 | 14.81 | 14.81 | 14.9 | 14.64 | 8.41M |
| July 03, 2025 | 14.62 | 14.72 | 14.72 | 14.9 | 14.6 | 10.9M |
| July 02, 2025 | 14.49 | 14.61 | 14.61 | 14.65 | 14.44 | 10.26M |
| July 01, 2025 | 14.29 | 14.49 | 14.49 | 14.58 | 14.26 | 10.01M |
| June 30, 2025 | 14.36 | 14.29 | 14.29 | 14.38 | 14.25 | 8.13M |
| June 27, 2025 | 14.3 | 14.34 | 14.34 | 14.45 | 14.28 | 7.32M |
| June 26, 2025 | 14.3 | 14.28 | 14.28 | 14.33 | 14.17 | 7.5M |
| June 25, 2025 | 14.36 | 14.29 | 14.29 | 14.39 | 14.24 | 10.36M |
| June 24, 2025 | 14.19 | 14.34 | 14.34 | 14.38 | 14.15 | 7.3M |
| June 23, 2025 | 14.17 | 14.16 | 14.16 | 14.2 | 14.08 | 6.4M |
| June 20, 2025 | 14.31 | 14.16 | 14.16 | 14.39 | 14.13 | 8.56M |
| June 19, 2025 | 14.4 | 14.31 | 14.31 | 14.45 | 14.23 | 5.93M |
| June 18, 2025 | 14.57 | 14.42 | 14.42 | 14.61 | 14.35 | 8.07M |
| June 17, 2025 | 14.59 | 14.58 | 14.58 | 14.72 | 14.53 | 6.62M |
| June 16, 2025 | 14.69 | 14.59 | 14.59 | 14.79 | 14.58 | 8.4M |
| June 13, 2025 | 14.96 | 14.75 | 14.75 | 15.02 | 14.69 | 12.03M |
| June 12, 2025 | 15.21 | 14.97 | 14.97 | 15.24 | 14.94 | 11.75M |
| June 11, 2025 | 15.05 | 15.27 | 15.27 | 15.36 | 15 | 11.61M |
| June 10, 2025 | 15.38 | 15.03 | 15.03 | 15.5 | 15.02 | 10.79M |
| June 09, 2025 | 14.98 | 15.3 | 15.3 | 15.39 | 14.97 | 12.98M |
| June 06, 2025 | 14.99 | 14.99 | 14.99 | 15.21 | 14.95 | 6.75M |
| June 05, 2025 | 15.1 | 14.99 | 14.99 | 15.19 | 14.98 | 8.14M |
| June 04, 2025 | 15.23 | 15.16 | 15.16 | 15.29 | 14.98 | 8.14M |
| June 03, 2025 | 14.95 | 15.21 | 15.21 | 15.37 | 14.86 | 11.4M |
| May 30, 2025 | 15.03 | 15.06 | 15.06 | 15.28 | 15.01 | 9.18M |
| May 29, 2025 | 15.05 | 15.03 | 15.03 | 15.09 | 14.9 | 6.53M |
| May 28, 2025 | 15.16 | 15.04 | 15.04 | 15.18 | 15.03 | 4.52M |
| May 27, 2025 | 15.35 | 15.18 | 15.18 | 15.43 | 15.17 | 4.76M |
| May 26, 2025 | 15.07 | 15.39 | 15.39 | 15.44 | 15.05 | 7.16M |