17.67
-0.03(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 17.22 | 17.7 | 17.7 | 18.1 | 16.96 | 39.4M |
| August 18, 2025 | 17.29 | 17.22 | 17.22 | 17.64 | 17.18 | 19.68M |
| August 15, 2025 | 16.95 | 17.18 | 17.18 | 17.25 | 16.82 | 14.8M |
| August 14, 2025 | 17.42 | 16.94 | 16.94 | 17.45 | 16.65 | 18.52M |
| August 13, 2025 | 16.88 | 17.37 | 17.37 | 17.42 | 16.82 | 22.68M |
| August 12, 2025 | 16.93 | 16.85 | 16.85 | 16.95 | 16.63 | 13.86M |
| August 11, 2025 | 16.96 | 17 | 17 | 17.18 | 16.9 | 15.75M |
| August 08, 2025 | 17.12 | 16.92 | 16.92 | 17.24 | 16.88 | 16.13M |
| August 07, 2025 | 17.68 | 17.21 | 17.21 | 17.72 | 17.17 | 27.32M |
| August 06, 2025 | 17.2 | 17.83 | 17.83 | 18.08 | 17 | 40.31M |
| August 05, 2025 | 17.11 | 17.29 | 17.29 | 17.68 | 16.96 | 25.13M |
| August 04, 2025 | 16.43 | 17.09 | 17.09 | 17.18 | 16.43 | 20.02M |
| August 01, 2025 | 16.8 | 16.55 | 16.55 | 17.24 | 16.52 | 20.62M |
| July 31, 2025 | 16.65 | 16.67 | 16.67 | 17.03 | 16.55 | 15.68M |
| July 30, 2025 | 16.98 | 16.74 | 16.74 | 17.07 | 16.6 | 15.43M |
| July 29, 2025 | 17.11 | 16.88 | 16.88 | 17.18 | 16.75 | 16.02M |
| July 28, 2025 | 17.38 | 17.2 | 17.2 | 17.48 | 17.05 | 25.58M |
| July 25, 2025 | 16.18 | 17.38 | 17.38 | 17.58 | 16.14 | 47.68M |
| July 24, 2025 | 16 | 16.18 | 16.18 | 16.37 | 15.92 | 15.66M |
| July 23, 2025 | 16.11 | 15.96 | 15.96 | 16.29 | 15.9 | 16.51M |
| July 22, 2025 | 16.5 | 16.22 | 16.22 | 16.55 | 16.17 | 23.42M |
| July 21, 2025 | 16.02 | 16.47 | 16.47 | 16.48 | 15.95 | 37.71M |
| July 18, 2025 | 16.5 | 15.81 | 15.81 | 16.77 | 15.7 | 30.16M |
| July 17, 2025 | 16.16 | 16.12 | 16.12 | 16.3 | 15.94 | 29.66M |
| July 16, 2025 | 15.79 | 16.25 | 16.25 | 16.28 | 15.5 | 45.66M |
| July 15, 2025 | 15.97 | 15.78 | 15.78 | 16.05 | 15.42 | 56.21M |
| July 14, 2025 | 14.57 | 15.79 | 15.79 | 15.79 | 14.57 | 59.46M |
| July 11, 2025 | 14.06 | 14.35 | 14.35 | 14.43 | 13.92 | 15.57M |
| July 10, 2025 | 14.06 | 14.14 | 14.14 | 14.18 | 13.95 | 12.15M |
| July 09, 2025 | 14.47 | 14.17 | 14.17 | 14.59 | 14.15 | 18.64M |
| July 08, 2025 | 13.85 | 14.12 | 14.12 | 14.4 | 13.82 | 12.24M |
| July 07, 2025 | 14 | 13.89 | 13.89 | 14.02 | 13.7 | 9.88M |
| July 04, 2025 | 14.18 | 14.02 | 14.02 | 14.2 | 14 | 11.41M |
| July 03, 2025 | 14.23 | 14.2 | 14.2 | 14.48 | 14.16 | 11.48M |
| July 02, 2025 | 14.4 | 14.37 | 14.37 | 14.8 | 14.09 | 20.64M |
| July 01, 2025 | 14.67 | 14.41 | 14.41 | 14.67 | 14.35 | 11.2M |
| June 30, 2025 | 14.5 | 14.59 | 14.59 | 14.66 | 14.42 | 12.45M |
| June 27, 2025 | 14.59 | 14.46 | 14.46 | 14.68 | 14.35 | 17.27M |
| June 26, 2025 | 15.36 | 14.59 | 14.59 | 15.36 | 14.58 | 28.74M |
| June 25, 2025 | 14.92 | 15.06 | 15.06 | 15.1 | 14.85 | 24.27M |
| June 24, 2025 | 14.48 | 15.02 | 15.02 | 15.05 | 14.42 | 27.51M |
| June 23, 2025 | 14 | 14.48 | 14.48 | 14.68 | 13.92 | 20.2M |
| June 20, 2025 | 13.98 | 14.16 | 14.16 | 14.87 | 13.93 | 31.18M |
| June 19, 2025 | 14.13 | 13.93 | 13.93 | 14.37 | 13.91 | 12.01M |
| June 18, 2025 | 14.06 | 14.19 | 14.19 | 14.25 | 13.88 | 11.42M |
| June 17, 2025 | 14.23 | 14.12 | 14.12 | 14.28 | 14 | 10.22M |
| June 16, 2025 | 14.25 | 14.25 | 14.25 | 14.46 | 14.16 | 10.22M |
| June 13, 2025 | 14.44 | 14.34 | 14.34 | 14.7 | 14.27 | 13.75M |
| June 12, 2025 | 14.76 | 14.58 | 14.58 | 14.9 | 14.5 | 12.87M |
| June 11, 2025 | 14.68 | 14.75 | 14.75 | 14.87 | 14.67 | 8.12M |
| June 10, 2025 | 14.8 | 14.7 | 14.7 | 14.91 | 14.48 | 11.01M |
| June 09, 2025 | 14.75 | 14.8 | 14.8 | 15.01 | 14.73 | 10.09M |
| June 06, 2025 | 14.89 | 14.76 | 14.76 | 14.95 | 14.63 | 10.42M |
| June 05, 2025 | 14.8 | 14.87 | 14.87 | 14.93 | 14.63 | 11.24M |
| June 04, 2025 | 14.82 | 14.75 | 14.75 | 14.94 | 14.67 | 9.24M |
| June 03, 2025 | 14.5 | 14.82 | 14.82 | 14.95 | 14.46 | 12.03M |
| May 30, 2025 | 14.89 | 14.66 | 14.66 | 14.9 | 14.55 | 12.32M |
| May 29, 2025 | 14.91 | 14.91 | 14.91 | 15.22 | 14.89 | 16.08M |
| May 28, 2025 | 15.08 | 14.99 | 14.99 | 15.26 | 14.96 | 11.01M |
| May 27, 2025 | 15.44 | 15.15 | 15.15 | 15.44 | 14.95 | 15.97M |