17.28
+0.89(+5.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.44 | 17.28 | 17.28 | 17.5 | 16.4 | 56.25M |
| August 15, 2025 | 15.68 | 16.39 | 16.39 | 16.5 | 15.63 | 42.41M |
| August 14, 2025 | 15.91 | 15.69 | 15.69 | 16 | 15.62 | 27.83M |
| August 13, 2025 | 15.92 | 15.91 | 15.91 | 16.19 | 15.79 | 42.83M |
| August 12, 2025 | 17.03 | 16.07 | 16.07 | 17.2 | 15.95 | 59.65M |
| August 11, 2025 | 17.35 | 16.95 | 16.95 | 17.49 | 16.85 | 38.28M |
| August 08, 2025 | 17.26 | 17.35 | 17.35 | 18.1 | 16.9 | 51.09M |
| August 07, 2025 | 16.12 | 17.36 | 17.36 | 17.71 | 16 | 80.76M |
| August 06, 2025 | 16.06 | 16.1 | 16.1 | 16.7 | 15.68 | 61.42M |
| August 05, 2025 | 16.2 | 16.28 | 16.28 | 16.65 | 15.85 | 62.9M |
| August 04, 2025 | 16.98 | 16.56 | 16.56 | 17.06 | 16.05 | 95.22M |
| August 01, 2025 | 16.37 | 16.2 | 16.2 | 16.78 | 15.9 | 103.64M |
| July 31, 2025 | 15.88 | 15.25 | 15.25 | 15.95 | 15.12 | 75.87M |
| July 30, 2025 | 15.91 | 15.88 | 15.88 | 16.1 | 15.46 | 115.47M |
| July 29, 2025 | 14.07 | 14.64 | 14.64 | 14.84 | 13.63 | 80.75M |
| July 28, 2025 | 14.98 | 14.12 | 14.12 | 15.1 | 14.03 | 92.66M |
| July 25, 2025 | 13.93 | 15.14 | 15.14 | 15.14 | 13.93 | 54.35M |
| July 24, 2025 | 13.14 | 13.76 | 13.76 | 13.85 | 13.05 | 43.35M |
| July 23, 2025 | 13.06 | 12.99 | 12.99 | 13.19 | 12.88 | 25.06M |
| July 22, 2025 | 12.78 | 12.98 | 12.98 | 13.03 | 12.75 | 26.73M |
| July 21, 2025 | 12.99 | 12.79 | 12.79 | 13.06 | 12.7 | 30.63M |
| July 18, 2025 | 12.32 | 13.15 | 13.15 | 13.26 | 12.24 | 51.78M |
| July 17, 2025 | 12.38 | 12.31 | 12.31 | 12.47 | 12.21 | 16.96M |
| July 16, 2025 | 12.28 | 12.38 | 12.38 | 12.56 | 12.21 | 28.48M |
| July 15, 2025 | 12.27 | 12.17 | 12.17 | 12.3 | 12.04 | 25.72M |
| July 14, 2025 | 12.43 | 12.22 | 12.22 | 12.6 | 12.09 | 54.85M |
| July 11, 2025 | 12.46 | 12.66 | 12.66 | 12.74 | 12.27 | 88.51M |
| July 10, 2025 | 11.19 | 12.1 | 12.1 | 12.1 | 11.19 | 52.12M |
| July 09, 2025 | 11.01 | 11 | 11 | 11.13 | 10.95 | 13.32M |
| July 08, 2025 | 10.78 | 10.99 | 10.99 | 11.11 | 10.76 | 15.37M |
| July 07, 2025 | 10.99 | 10.79 | 10.79 | 11.04 | 10.76 | 13.57M |
| July 04, 2025 | 11.08 | 10.98 | 10.98 | 11.22 | 10.96 | 13.43M |
| July 03, 2025 | 10.73 | 11.1 | 11.1 | 11.25 | 10.73 | 27.54M |
| July 02, 2025 | 10.84 | 10.75 | 10.75 | 10.88 | 10.72 | 9.86M |
| July 01, 2025 | 10.69 | 10.85 | 10.85 | 10.99 | 10.67 | 17.98M |
| June 30, 2025 | 10.68 | 10.69 | 10.69 | 10.71 | 10.6 | 11.76M |
| June 27, 2025 | 10.65 | 10.67 | 10.67 | 10.8 | 10.64 | 13.26M |
| June 26, 2025 | 10.77 | 10.68 | 10.68 | 10.78 | 10.63 | 16.06M |
| June 25, 2025 | 10.76 | 10.83 | 10.83 | 10.86 | 10.63 | 16.55M |
| June 24, 2025 | 10.72 | 10.77 | 10.77 | 10.82 | 10.68 | 11.36M |
| June 23, 2025 | 10.67 | 10.66 | 10.66 | 10.73 | 10.59 | 11.74M |
| June 20, 2025 | 10.6 | 10.76 | 10.76 | 10.79 | 10.58 | 11.47M |
| June 19, 2025 | 10.74 | 10.6 | 10.6 | 10.82 | 10.57 | 12.79M |
| June 18, 2025 | 11.01 | 10.82 | 10.82 | 11.07 | 10.69 | 14.76M |
| June 17, 2025 | 11.15 | 11.05 | 11.05 | 11.16 | 11.01 | 10.63M |
| June 16, 2025 | 11.35 | 11.1 | 11.1 | 11.38 | 11.08 | 17.93M |
| June 13, 2025 | 11.46 | 11.39 | 11.39 | 11.56 | 11.25 | 19.04M |
| June 12, 2025 | 11.11 | 11.55 | 11.55 | 11.59 | 11.08 | 30.34M |
| June 11, 2025 | 10.98 | 11.1 | 11.1 | 11.35 | 10.95 | 29.18M |
| June 10, 2025 | 10.94 | 11.04 | 11.04 | 11.09 | 10.71 | 24.34M |
| June 09, 2025 | 10.92 | 10.92 | 10.92 | 11 | 10.86 | 16.99M |
| June 06, 2025 | 10.93 | 10.91 | 10.91 | 11.01 | 10.85 | 14.78M |
| June 05, 2025 | 11.02 | 10.95 | 10.95 | 11.16 | 10.92 | 20.42M |
| June 04, 2025 | 11.31 | 11.09 | 11.02 | 11.41 | 10.91 | 35.55M |
| June 03, 2025 | 11.45 | 11.38 | 11.31 | 11.61 | 11.25 | 31.95M |
| May 30, 2025 | 11.66 | 11.45 | 11.45 | 11.94 | 11.33 | 44.8M |
| May 29, 2025 | 11.22 | 11.79 | 11.79 | 11.83 | 11.07 | 64.16M |
| May 28, 2025 | 10.46 | 11.06 | 11.06 | 11.3 | 10.46 | 55.54M |
| May 27, 2025 | 10.31 | 10.34 | 10.34 | 10.43 | 10.27 | 8.94M |
| May 26, 2025 | 10.23 | 10.31 | 10.31 | 10.39 | 10.16 | 9.06M |