17.21
+0.58(+3.49%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.5 | 16.63 | 16.63 | 17.3 | 15.62 | 58.24M |
September 04, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 11.46M |
September 03, 2025 | 15.32 | 14.86 | 14.86 | 15.47 | 14.76 | 9.89M |
September 02, 2025 | 15 | 15.39 | 15.39 | 15.57 | 14.63 | 16.37M |
September 01, 2025 | 15.21 | 15.06 | 15.06 | 15.37 | 15.02 | 6.96M |
August 29, 2025 | 15.4 | 15.2 | 15.2 | 15.41 | 15.15 | 7.68M |
August 28, 2025 | 15.34 | 15.44 | 15.44 | 15.54 | 14.74 | 14.98M |
August 27, 2025 | 15.72 | 15.34 | 15.34 | 15.98 | 15.3 | 18.72M |
August 26, 2025 | 15.61 | 15.72 | 15.72 | 15.83 | 15.48 | 11.57M |
August 25, 2025 | 15.67 | 15.69 | 15.69 | 15.92 | 15.55 | 12.49M |
August 22, 2025 | 15.7 | 15.66 | 15.66 | 15.76 | 15.51 | 14.91M |
August 21, 2025 | 15.98 | 15.79 | 15.79 | 16.19 | 15.75 | 20.01M |
August 20, 2025 | 15.75 | 15.98 | 15.98 | 16.93 | 15.71 | 30.84M |
August 19, 2025 | 15.49 | 15.83 | 15.83 | 15.98 | 15.28 | 23.98M |
August 18, 2025 | 15.39 | 15.55 | 15.55 | 15.6 | 15.39 | 13.09M |
August 15, 2025 | 15.23 | 15.38 | 15.38 | 15.44 | 15.23 | 9.83M |
August 14, 2025 | 15.69 | 15.28 | 15.28 | 15.71 | 15.16 | 15.58M |
August 13, 2025 | 15.81 | 15.66 | 15.66 | 15.86 | 15.51 | 16.3M |
August 12, 2025 | 15.8 | 15.74 | 15.74 | 15.94 | 15.67 | 13.72M |
August 11, 2025 | 15.67 | 15.84 | 15.84 | 15.87 | 15.65 | 16.84M |
August 08, 2025 | 15.9 | 15.8 | 15.8 | 16.05 | 15.73 | 23.4M |
August 07, 2025 | 16.23 | 16.18 | 16.18 | 16.53 | 15.84 | 42.67M |
August 06, 2025 | 16 | 16.23 | 16.23 | 17 | 15.9 | 64.21M |
August 05, 2025 | 14.23 | 15.64 | 15.64 | 15.64 | 14.23 | 19.97M |
August 04, 2025 | 13.7 | 14.22 | 14.22 | 14.23 | 13.65 | 7.6M |
August 01, 2025 | 13.75 | 13.87 | 13.87 | 13.89 | 13.7 | 4.15M |
July 31, 2025 | 13.85 | 13.78 | 13.78 | 14.06 | 13.73 | 5.58M |
July 30, 2025 | 14.16 | 13.95 | 13.95 | 14.16 | 13.85 | 6.49M |
July 29, 2025 | 14.25 | 14.16 | 14.16 | 14.36 | 14.1 | 6.33M |
July 28, 2025 | 14.36 | 14.33 | 14.33 | 14.46 | 14.26 | 6.97M |
July 25, 2025 | 14.38 | 14.34 | 14.34 | 14.48 | 14.19 | 9.17M |
July 24, 2025 | 14.19 | 14.48 | 14.48 | 14.8 | 14.19 | 15.34M |
July 23, 2025 | 14.34 | 14.18 | 14.18 | 14.34 | 14.13 | 5.8M |
July 22, 2025 | 14.58 | 14.35 | 14.35 | 14.58 | 14.29 | 10.13M |
July 21, 2025 | 14.61 | 14.64 | 14.64 | 14.85 | 14.59 | 13.16M |
July 18, 2025 | 14.35 | 14.58 | 14.58 | 14.87 | 14.28 | 15.46M |
July 17, 2025 | 14.3 | 14.4 | 14.4 | 14.47 | 14.15 | 9.54M |
July 16, 2025 | 14.14 | 14.37 | 14.37 | 14.5 | 14.14 | 11.42M |
July 15, 2025 | 14.5 | 14.26 | 14.26 | 14.55 | 14 | 12.15M |
July 14, 2025 | 14 | 14.37 | 14.37 | 14.48 | 13.93 | 18.17M |
July 11, 2025 | 13.73 | 13.89 | 13.89 | 13.98 | 13.61 | 6.76M |
July 10, 2025 | 13.8 | 13.71 | 13.71 | 13.86 | 13.67 | 4.92M |
July 09, 2025 | 14.03 | 13.8 | 13.8 | 14.23 | 13.77 | 8.7M |
July 08, 2025 | 13.83 | 13.93 | 13.93 | 13.95 | 13.74 | 3.93M |
July 07, 2025 | 13.81 | 13.82 | 13.82 | 13.86 | 13.68 | 2.95M |
July 04, 2025 | 13.95 | 13.78 | 13.78 | 13.95 | 13.66 | 4.77M |
July 03, 2025 | 13.97 | 13.9 | 13.9 | 14.03 | 13.84 | 3.69M |
July 02, 2025 | 14.03 | 13.97 | 13.97 | 14.03 | 13.81 | 4.59M |
July 01, 2025 | 14.01 | 14.04 | 14.04 | 14.09 | 13.85 | 5.21M |
June 30, 2025 | 13.93 | 14.02 | 14.02 | 14.08 | 13.9 | 5.18M |
June 27, 2025 | 13.86 | 13.91 | 13.91 | 13.98 | 13.78 | 5.08M |
June 26, 2025 | 14.07 | 13.87 | 13.87 | 14.07 | 13.86 | 7.27M |
June 25, 2025 | 14.03 | 14.08 | 14.08 | 14.15 | 13.82 | 10.2M |
June 24, 2025 | 13.39 | 13.93 | 13.93 | 13.97 | 13.39 | 10.72M |
June 23, 2025 | 13.01 | 13.39 | 13.39 | 13.48 | 13 | 6.28M |
June 20, 2025 | 13.4 | 13.21 | 13.21 | 13.57 | 13.17 | 6.06M |
June 19, 2025 | 13.77 | 13.46 | 13.46 | 13.9 | 13.39 | 8.44M |
June 18, 2025 | 13.83 | 13.76 | 13.76 | 13.83 | 13.6 | 5.92M |
June 17, 2025 | 13.85 | 13.83 | 13.83 | 14.03 | 13.74 | 6.73M |
June 16, 2025 | 13.75 | 13.84 | 13.84 | 13.91 | 13.67 | 6.48M |