17.34
+0.21(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.24 | 17.34 | 17.34 | 17.43 | 17.18 | 70.36M |
| August 15, 2025 | 16.78 | 17.13 | 17.13 | 17.35 | 16.63 | 68.41M |
| August 14, 2025 | 17.03 | 16.9 | 16.9 | 17.3 | 16.77 | 66.96M |
| August 13, 2025 | 16.96 | 16.99 | 16.99 | 17.22 | 16.82 | 51.83M |
| August 12, 2025 | 16.99 | 16.92 | 16.92 | 17.14 | 16.9 | 32.07M |
| August 11, 2025 | 16.94 | 17.03 | 17.03 | 17.1 | 16.87 | 31.21M |
| August 08, 2025 | 17.23 | 16.97 | 16.97 | 17.45 | 16.93 | 43.39M |
| August 07, 2025 | 17.36 | 17.25 | 17.25 | 17.36 | 17.08 | 37.64M |
| August 06, 2025 | 17.22 | 17.4 | 17.4 | 17.6 | 17.08 | 72.3M |
| August 05, 2025 | 16.89 | 17.18 | 17.18 | 17.48 | 16.81 | 86.17M |
| August 04, 2025 | 16.33 | 16.89 | 16.89 | 16.96 | 16.29 | 60.16M |
| August 01, 2025 | 16.6 | 16.49 | 16.49 | 16.62 | 16.26 | 49.68M |
| July 31, 2025 | 17.1 | 16.61 | 16.61 | 17.1 | 16.53 | 59.56M |
| July 30, 2025 | 16.93 | 17.08 | 17.08 | 17.24 | 16.81 | 61.88M |
| July 29, 2025 | 16.9 | 16.98 | 16.98 | 16.98 | 16.67 | 46.04M |
| July 28, 2025 | 17 | 16.91 | 16.91 | 17.04 | 16.78 | 42.81M |
| July 25, 2025 | 17.15 | 17.02 | 17.02 | 17.25 | 16.9 | 42.89M |
| July 24, 2025 | 17.05 | 17.09 | 17.09 | 17.09 | 16.87 | 51M |
| July 23, 2025 | 16.76 | 17.04 | 17.04 | 17.33 | 16.72 | 94.33M |
| July 22, 2025 | 16.82 | 16.75 | 16.75 | 17.05 | 16.63 | 60.67M |
| July 21, 2025 | 16.58 | 16.79 | 16.79 | 16.8 | 16.57 | 54.91M |
| July 18, 2025 | 16.8 | 16.59 | 16.59 | 16.84 | 16.51 | 49.23M |
| July 17, 2025 | 16.7 | 16.73 | 16.73 | 16.75 | 16.52 | 56.46M |
| July 16, 2025 | 16.82 | 16.69 | 16.69 | 16.94 | 16.56 | 68.61M |
| July 15, 2025 | 16.83 | 16.8 | 16.8 | 17.17 | 16.73 | 84.2M |
| July 14, 2025 | 18.09 | 16.83 | 16.83 | 18.09 | 16.73 | 174.34M |
| July 11, 2025 | 18.67 | 18.55 | 18.55 | 18.93 | 18.21 | 82.94M |
| July 10, 2025 | 19 | 18.7 | 18.7 | 19.31 | 18.32 | 96.4M |
| July 09, 2025 | 18.34 | 18.9 | 18.9 | 19.09 | 18.3 | 112.09M |
| July 08, 2025 | 18.35 | 18.49 | 18.49 | 18.81 | 18.26 | 100.71M |
| July 07, 2025 | 18.45 | 18.33 | 18.33 | 18.76 | 18.22 | 98.5M |
| July 04, 2025 | 17.41 | 18.5 | 18.5 | 18.64 | 17.35 | 147.89M |
| July 03, 2025 | 17.45 | 17.4 | 17.4 | 17.76 | 17.06 | 55.96M |
| July 02, 2025 | 17.75 | 17.43 | 17.43 | 17.9 | 17.41 | 64.37M |
| July 01, 2025 | 17.29 | 17.83 | 17.83 | 18.04 | 17.13 | 120.7M |
| June 30, 2025 | 16.35 | 17.29 | 17.29 | 17.5 | 16.35 | 141.85M |
| June 27, 2025 | 16.56 | 16.35 | 16.35 | 16.6 | 16.2 | 63.76M |
| June 26, 2025 | 16.73 | 16.62 | 16.62 | 16.82 | 16.48 | 69.69M |
| June 25, 2025 | 16.75 | 16.95 | 16.95 | 17.48 | 16.72 | 92.57M |
| June 24, 2025 | 16.8 | 16.81 | 16.81 | 17.05 | 16.61 | 94.93M |
| June 23, 2025 | 16.42 | 16.61 | 16.61 | 16.85 | 16.29 | 82.7M |
| June 20, 2025 | 16.75 | 16.5 | 16.5 | 16.96 | 16.37 | 115.34M |
| June 19, 2025 | 15.63 | 16.55 | 16.55 | 17.09 | 15.6 | 197.91M |
| June 18, 2025 | 15.4 | 15.61 | 15.61 | 15.69 | 15.35 | 53.22M |
| June 17, 2025 | 15.02 | 15.52 | 15.52 | 15.95 | 15.02 | 76.72M |
| June 16, 2025 | 15.55 | 15.43 | 15.43 | 15.86 | 15.4 | 112.44M |
| June 13, 2025 | 15.02 | 15.45 | 15.45 | 15.6 | 14.86 | 146.24M |
| June 12, 2025 | 14.87 | 15.06 | 15.06 | 15.25 | 14.77 | 68.57M |
| June 11, 2025 | 14.61 | 14.87 | 14.87 | 14.95 | 14.61 | 45.81M |
| June 10, 2025 | 14.76 | 14.64 | 14.64 | 14.84 | 14.46 | 35.46M |
| June 09, 2025 | 14.77 | 14.76 | 14.76 | 14.81 | 14.7 | 25.46M |
| June 06, 2025 | 14.95 | 14.77 | 14.77 | 15.03 | 14.73 | 29.69M |
| June 05, 2025 | 14.76 | 14.95 | 14.95 | 14.98 | 14.7 | 38.52M |
| June 04, 2025 | 14.72 | 14.78 | 14.78 | 14.95 | 14.7 | 35.69M |
| June 03, 2025 | 14.51 | 14.83 | 14.83 | 15.09 | 14.43 | 58.01M |
| May 30, 2025 | 14.58 | 14.67 | 14.67 | 14.9 | 14.56 | 33.29M |
| May 29, 2025 | 14.48 | 14.66 | 14.66 | 14.67 | 14.43 | 24.07M |
| May 28, 2025 | 14.5 | 14.47 | 14.47 | 14.54 | 14.37 | 15.67M |
| May 27, 2025 | 14.52 | 14.5 | 14.5 | 14.58 | 14.44 | 18.62M |
| May 26, 2025 | 14.5 | 14.74 | 14.53 | 14.92 | 14.48 | 35.86M |