17.93
+0.95(+5.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.89 | 16.98 | 16.98 | 17.29 | 15.45 | 129.15M |
| September 04, 2025 | 16.96 | 16.1 | 16.1 | 17.16 | 15.31 | 129.96M |
| September 03, 2025 | 15.78 | 17.01 | 17.01 | 17.49 | 15.24 | 152.09M |
| September 02, 2025 | 16.59 | 15.9 | 15.9 | 17.18 | 15.71 | 91.73M |
| September 01, 2025 | 16.15 | 16.74 | 16.74 | 17.1 | 16.15 | 103.35M |
| August 29, 2025 | 17 | 15.98 | 15.98 | 17.14 | 15.93 | 114.4M |
| August 28, 2025 | 15.5 | 16.76 | 16.76 | 16.76 | 15.4 | 124.31M |
| August 27, 2025 | 15.81 | 15.24 | 15.24 | 16.3 | 15.22 | 74.83M |
| August 26, 2025 | 15.78 | 15.98 | 15.98 | 16.3 | 15.63 | 80.42M |
| August 25, 2025 | 15.75 | 15.92 | 15.92 | 16.1 | 15.67 | 77.41M |
| August 22, 2025 | 15.5 | 15.77 | 15.77 | 16.01 | 15.36 | 79.13M |
| August 21, 2025 | 15.97 | 15.53 | 15.53 | 16.22 | 15.4 | 95.69M |
| August 20, 2025 | 16.92 | 15.98 | 15.98 | 16.97 | 15.98 | 150.12M |
| August 19, 2025 | 16.68 | 17.76 | 17.76 | 18.68 | 16.6 | 171.88M |
| August 18, 2025 | 17.11 | 17.14 | 17.14 | 18.2 | 16.7 | 210.63M |
| August 15, 2025 | 15.41 | 16.68 | 16.68 | 16.68 | 15.41 | 100.78M |
| August 14, 2025 | 16.52 | 15.16 | 15.16 | 16.52 | 14.9 | 222.36M |
| August 13, 2025 | 14.39 | 15.02 | 15.02 | 15.02 | 14.39 | 55.21M |
| August 12, 2025 | 12.48 | 13.65 | 13.65 | 13.65 | 12.25 | 83.89M |
| August 11, 2025 | 12.3 | 12.41 | 12.41 | 12.58 | 12.28 | 46.82M |
| August 08, 2025 | 12.72 | 12.38 | 12.38 | 12.99 | 12.36 | 67.61M |
| August 07, 2025 | 12.5 | 12.74 | 12.74 | 12.93 | 12.39 | 92.7M |
| August 06, 2025 | 12.02 | 12.67 | 12.67 | 12.96 | 12.02 | 96.28M |
| August 05, 2025 | 11.8 | 12.17 | 12.17 | 12.33 | 11.74 | 70.08M |
| August 04, 2025 | 11.5 | 11.82 | 11.82 | 11.87 | 11.48 | 33.45M |
| August 01, 2025 | 11.8 | 11.68 | 11.68 | 11.89 | 11.65 | 42.08M |
| July 31, 2025 | 12.06 | 11.79 | 11.79 | 12.3 | 11.76 | 68.38M |
| July 30, 2025 | 12.38 | 12.32 | 12.32 | 12.79 | 12.12 | 71.32M |
| July 29, 2025 | 12.44 | 12.51 | 12.51 | 12.99 | 12.22 | 86.06M |
| July 28, 2025 | 12.99 | 12.68 | 12.68 | 13.1 | 12.43 | 98.68M |
| July 25, 2025 | 12.1 | 12.97 | 12.97 | 13.5 | 11.82 | 148.79M |
| July 24, 2025 | 11.85 | 12.32 | 12.32 | 13 | 11.85 | 132.06M |
| July 23, 2025 | 11.66 | 11.99 | 11.99 | 12.33 | 11.5 | 114.23M |
| July 22, 2025 | 11.58 | 11.8 | 11.8 | 11.97 | 11.58 | 82.24M |
| July 21, 2025 | 11.5 | 11.73 | 11.73 | 11.82 | 11.5 | 75.96M |
| July 18, 2025 | 11.26 | 11.89 | 11.89 | 12.08 | 11.12 | 116.91M |
| July 17, 2025 | 11.05 | 11.35 | 11.35 | 11.5 | 11.02 | 64.45M |
| July 16, 2025 | 11.15 | 11.1 | 11.1 | 11.26 | 11.06 | 30.93M |
| July 15, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 11.06 | 52.31M |
| July 14, 2025 | 11.37 | 11.4 | 11.4 | 11.47 | 11.31 | 36.08M |
| July 11, 2025 | 11.36 | 11.48 | 11.48 | 11.54 | 11.21 | 52.13M |
| July 10, 2025 | 11.58 | 11.46 | 11.46 | 11.84 | 11.34 | 64.75M |
| July 09, 2025 | 11.74 | 11.62 | 11.62 | 11.92 | 11.55 | 78.33M |
| July 08, 2025 | 11.67 | 11.81 | 11.81 | 11.97 | 11.46 | 109.15M |
| July 07, 2025 | 11.91 | 11.58 | 11.58 | 12.11 | 11.48 | 130.35M |
| July 04, 2025 | 13.16 | 11.93 | 11.93 | 13.4 | 11.93 | 172.1M |
| July 03, 2025 | 12.71 | 13.26 | 13.26 | 13.7 | 12.43 | 230.94M |
| July 02, 2025 | 11.56 | 12.46 | 12.46 | 12.46 | 11.32 | 187.33M |
| July 01, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.24 | 43.48M |
| June 30, 2025 | 9.91 | 10.3 | 10.3 | 10.3 | 9.9 | 39.31M |
| June 27, 2025 | 9.44 | 9.36 | 9.36 | 9.49 | 9.3 | 33.2M |
| June 26, 2025 | 9.56 | 9.4 | 9.4 | 9.66 | 9.38 | 50.41M |
| June 25, 2025 | 9.51 | 9.65 | 9.65 | 9.89 | 9.41 | 64.65M |
| June 24, 2025 | 9.39 | 9.5 | 9.5 | 9.59 | 9.38 | 51.95M |
| June 23, 2025 | 8.91 | 9.53 | 9.53 | 9.68 | 8.78 | 69.52M |
| June 20, 2025 | 8.95 | 9.1 | 9.1 | 9.46 | 8.93 | 45.62M |
| June 19, 2025 | 9.5 | 9.04 | 9.04 | 9.6 | 9.02 | 45.01M |
| June 18, 2025 | 9.61 | 9.5 | 9.5 | 9.67 | 9.46 | 43.95M |
| June 17, 2025 | 9.56 | 9.81 | 9.81 | 10.15 | 9.33 | 73.33M |
| June 16, 2025 | 9.44 | 9.62 | 9.62 | 9.75 | 9.29 | 42.53M |