17.76
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.87 | 17.76 | 17.76 | 17.94 | 17.7 | 6.46M |
| August 15, 2025 | 17.48 | 17.78 | 17.78 | 17.85 | 17.41 | 4.27M |
| August 14, 2025 | 18.03 | 17.51 | 17.51 | 18.08 | 17.5 | 5.72M |
| August 13, 2025 | 18.2 | 18.03 | 18.03 | 18.27 | 17.85 | 4.65M |
| August 12, 2025 | 17.98 | 18.16 | 18.16 | 18.25 | 17.89 | 4.19M |
| August 11, 2025 | 17.8 | 17.97 | 17.97 | 18.15 | 17.66 | 6.02M |
| August 08, 2025 | 17.66 | 17.72 | 17.72 | 18.02 | 17.64 | 3.59M |
| August 07, 2025 | 18.13 | 17.75 | 17.75 | 18.19 | 17.68 | 4.5M |
| August 06, 2025 | 17.9 | 18.1 | 18.1 | 18.19 | 17.77 | 3.54M |
| August 05, 2025 | 17.89 | 17.9 | 17.9 | 18.18 | 17.76 | 4.17M |
| August 04, 2025 | 18.09 | 17.89 | 17.89 | 18.09 | 17.77 | 3.21M |
| August 01, 2025 | 17.95 | 18.06 | 18.06 | 18.12 | 17.74 | 3.14M |
| July 31, 2025 | 18.5 | 17.95 | 17.95 | 18.57 | 17.9 | 6.63M |
| July 30, 2025 | 18.67 | 18.62 | 18.62 | 18.87 | 18.56 | 3.16M |
| July 29, 2025 | 18.91 | 18.8 | 18.8 | 19.15 | 18.55 | 6.69M |
| July 28, 2025 | 18.72 | 18.99 | 18.99 | 19.12 | 18.3 | 9.53M |
| July 25, 2025 | 18.58 | 18.85 | 18.85 | 19.04 | 18.45 | 11.01M |
| July 24, 2025 | 18.64 | 18.58 | 18.58 | 18.91 | 18.25 | 11.9M |
| July 23, 2025 | 19.1 | 18.79 | 18.79 | 19.6 | 18.66 | 13.23M |
| July 22, 2025 | 18.4 | 19.2 | 19.2 | 19.29 | 18.01 | 17.8M |
| July 21, 2025 | 17.5 | 18.4 | 18.4 | 18.41 | 17.48 | 18.76M |
| July 18, 2025 | 17.41 | 17.2 | 17.2 | 17.46 | 17 | 6.05M |
| July 17, 2025 | 17.54 | 17.39 | 17.39 | 17.63 | 17.18 | 5.96M |
| July 16, 2025 | 17.19 | 17.56 | 17.56 | 17.65 | 17.06 | 4.53M |
| July 15, 2025 | 17.76 | 17.27 | 17.27 | 17.84 | 17.13 | 7M |
| July 14, 2025 | 17.86 | 17.75 | 17.75 | 17.94 | 17.74 | 2.32M |
| July 11, 2025 | 17.88 | 17.86 | 17.86 | 18.26 | 17.83 | 3.94M |
| July 10, 2025 | 17.85 | 17.85 | 17.85 | 17.98 | 17.71 | 3.79M |
| July 09, 2025 | 18.33 | 17.98 | 17.98 | 18.43 | 17.9 | 7.54M |
| July 08, 2025 | 17.79 | 18.43 | 18.43 | 18.48 | 17.32 | 11M |
| July 07, 2025 | 17.7 | 17.8 | 17.8 | 17.95 | 17.6 | 5.52M |
| July 04, 2025 | 17.31 | 17.71 | 17.71 | 17.97 | 17.31 | 9.58M |
| July 03, 2025 | 17.54 | 17.3 | 17.3 | 17.8 | 17.23 | 9.42M |
| July 02, 2025 | 16.79 | 17.65 | 17.65 | 17.88 | 16.67 | 14.39M |
| July 01, 2025 | 16.78 | 16.79 | 16.79 | 17.04 | 16.66 | 5.47M |
| June 30, 2025 | 16.47 | 16.74 | 16.74 | 16.97 | 16.33 | 7.7M |
| June 27, 2025 | 16.46 | 16.47 | 16.47 | 16.63 | 16.39 | 3.55M |
| June 26, 2025 | 16.62 | 16.47 | 16.47 | 16.79 | 16.44 | 3.71M |
| June 25, 2025 | 16.63 | 16.62 | 16.62 | 16.81 | 16.4 | 7.26M |
| June 24, 2025 | 16.14 | 16.57 | 16.57 | 16.61 | 16.1 | 7.37M |
| June 23, 2025 | 16.06 | 16.1 | 16.1 | 16.34 | 15.8 | 5.07M |
| June 20, 2025 | 16.3 | 16.11 | 16.11 | 16.44 | 15.92 | 5.48M |
| June 19, 2025 | 16.66 | 16.65 | 16.29 | 16.7 | 16.38 | 4.5M |
| June 18, 2025 | 17.19 | 16.73 | 16.37 | 17.22 | 16.57 | 6.74M |
| June 17, 2025 | 16.9 | 17.19 | 16.82 | 17.22 | 16.72 | 5.68M |
| June 16, 2025 | 17.14 | 16.9 | 16.53 | 17.18 | 16.76 | 7.54M |
| June 13, 2025 | 17.62 | 17.2 | 17.2 | 17.62 | 17.07 | 8.78M |
| June 12, 2025 | 17.9 | 17.5 | 17.5 | 17.97 | 17.49 | 5.18M |
| June 11, 2025 | 18.17 | 17.89 | 17.89 | 18.3 | 17.8 | 5.78M |
| June 10, 2025 | 18.08 | 18.05 | 18.05 | 18.5 | 17.84 | 5.62M |
| June 09, 2025 | 18.34 | 18.08 | 18.08 | 18.35 | 17.98 | 5.38M |
| June 06, 2025 | 18.45 | 18.31 | 18.31 | 18.48 | 18.19 | 2.18M |
| June 05, 2025 | 18.45 | 18.46 | 18.46 | 18.52 | 18.07 | 4M |
| June 04, 2025 | 18.4 | 18.45 | 18.45 | 18.58 | 18.19 | 4.05M |
| June 03, 2025 | 18.62 | 18.37 | 18.37 | 18.62 | 18.11 | 5.84M |
| May 30, 2025 | 19.05 | 18.81 | 18.81 | 19.25 | 18.52 | 4.67M |
| May 29, 2025 | 19 | 19.14 | 19.14 | 19.56 | 18.86 | 5.32M |
| May 28, 2025 | 18.75 | 19 | 19 | 19.25 | 18.61 | 3.17M |
| May 27, 2025 | 18.91 | 18.83 | 18.83 | 19.01 | 18.66 | 2.52M |
| May 26, 2025 | 18.9 | 18.91 | 18.91 | 19.21 | 18.79 | 3.07M |