17.65
+0.02(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.68 | 17.65 | 17.65 | 17.85 | 17.53 | 18.58M |
| August 15, 2025 | 17.3 | 17.63 | 17.63 | 17.69 | 17.27 | 14.32M |
| August 14, 2025 | 17.54 | 17.3 | 17.3 | 17.6 | 17.25 | 12.8M |
| August 13, 2025 | 17.79 | 17.54 | 17.54 | 17.8 | 17.46 | 16.93M |
| August 12, 2025 | 17.58 | 17.74 | 17.74 | 17.96 | 17.5 | 19.5M |
| August 11, 2025 | 17.57 | 17.65 | 17.65 | 17.68 | 17.34 | 19.76M |
| August 08, 2025 | 17.48 | 17.36 | 17.36 | 17.54 | 17.33 | 7.02M |
| August 07, 2025 | 17.51 | 17.41 | 17.41 | 17.57 | 17.3 | 8.54M |
| August 06, 2025 | 17.4 | 17.52 | 17.52 | 17.57 | 17.33 | 10.45M |
| August 05, 2025 | 17.15 | 17.41 | 17.41 | 17.42 | 17.13 | 14.67M |
| August 04, 2025 | 17.09 | 17.1 | 17.1 | 17.16 | 17 | 9.7M |
| August 01, 2025 | 17.11 | 17.2 | 17.2 | 17.23 | 17.05 | 13.06M |
| July 31, 2025 | 17.42 | 17.05 | 17.05 | 17.5 | 16.91 | 21.16M |
| July 30, 2025 | 17.26 | 17.51 | 17.51 | 17.88 | 17.25 | 24.71M |
| July 29, 2025 | 17.26 | 17.26 | 17.26 | 17.38 | 17.11 | 14.23M |
| July 28, 2025 | 17.39 | 17.32 | 17.32 | 17.49 | 17.2 | 16.76M |
| July 25, 2025 | 17.56 | 17.53 | 17.53 | 17.87 | 17.47 | 27.53M |
| July 24, 2025 | 17.12 | 17.48 | 17.48 | 17.5 | 17.1 | 22.76M |
| July 23, 2025 | 17.3 | 17.07 | 17.07 | 17.5 | 17.05 | 19.36M |
| July 22, 2025 | 17.12 | 17.26 | 17.26 | 17.27 | 16.97 | 22.87M |
| July 21, 2025 | 16.57 | 17.13 | 17.13 | 17.22 | 16.55 | 38.19M |
| July 18, 2025 | 16.28 | 16.52 | 16.52 | 16.61 | 16.26 | 20.26M |
| July 17, 2025 | 16.21 | 16.25 | 16.25 | 16.26 | 16.19 | 10.63M |
| July 16, 2025 | 16.26 | 16.21 | 16.21 | 16.34 | 16.15 | 13.24M |
| July 15, 2025 | 16.5 | 16.27 | 16.27 | 16.77 | 16.26 | 18.13M |
| July 14, 2025 | 16.65 | 16.47 | 16.47 | 16.69 | 16.46 | 10.51M |
| July 11, 2025 | 16.59 | 16.66 | 16.66 | 16.78 | 16.56 | 11.28M |
| July 10, 2025 | 16.56 | 16.59 | 16.59 | 16.63 | 16.53 | 7.29M |
| July 09, 2025 | 16.63 | 16.56 | 16.56 | 16.85 | 16.52 | 11.51M |
| July 08, 2025 | 16.39 | 16.63 | 16.63 | 16.65 | 16.38 | 10.79M |
| July 07, 2025 | 16.49 | 16.39 | 16.39 | 16.59 | 16.35 | 9.33M |
| July 04, 2025 | 16.63 | 16.45 | 16.45 | 16.67 | 16.41 | 12.07M |
| July 03, 2025 | 16.51 | 16.6 | 16.6 | 16.74 | 16.44 | 15.07M |
| July 02, 2025 | 16.35 | 16.51 | 16.51 | 16.52 | 16.27 | 18.37M |
| July 01, 2025 | 16.22 | 16.33 | 16.33 | 16.4 | 16.17 | 13.98M |
| June 30, 2025 | 16.08 | 16.21 | 16.21 | 16.21 | 16.03 | 11.21M |
| June 27, 2025 | 16.17 | 16.1 | 16.1 | 16.3 | 16.09 | 14.35M |
| June 26, 2025 | 16.29 | 16.15 | 16.15 | 16.37 | 16.11 | 11.51M |
| June 25, 2025 | 16.26 | 16.29 | 16.29 | 16.29 | 16.16 | 7.71M |
| June 24, 2025 | 16.03 | 16.22 | 16.22 | 16.23 | 16.01 | 9.06M |
| June 23, 2025 | 15.84 | 16.01 | 16.01 | 16.05 | 15.82 | 7.46M |
| June 20, 2025 | 16 | 15.98 | 15.98 | 16.1 | 15.98 | 6.32M |
| June 19, 2025 | 16.18 | 16.06 | 16.06 | 16.28 | 16.01 | 7.91M |
| June 18, 2025 | 16.3 | 16.19 | 16.19 | 16.34 | 16.17 | 7.58M |
| June 17, 2025 | 16.37 | 16.3 | 16.3 | 16.39 | 16.28 | 5.76M |
| June 16, 2025 | 16.31 | 16.35 | 16.35 | 16.39 | 16.28 | 7.7M |
| June 13, 2025 | 16.37 | 16.4 | 16.4 | 16.49 | 16.27 | 9.53M |
| June 12, 2025 | 16.4 | 16.42 | 16.42 | 16.43 | 16.27 | 7.62M |
| June 11, 2025 | 16.33 | 16.38 | 16.38 | 16.41 | 16.25 | 10.67M |
| June 10, 2025 | 16.78 | 16.8 | 16.8 | 16.85 | 16.62 | 12.13M |
| June 09, 2025 | 16.77 | 16.79 | 16.79 | 16.83 | 16.66 | 10.72M |
| June 06, 2025 | 16.46 | 16.53 | 16.53 | 16.61 | 16.42 | 8.35M |
| June 05, 2025 | 16.56 | 16.46 | 16.46 | 16.57 | 16.43 | 7.99M |
| June 04, 2025 | 16.48 | 16.55 | 16.55 | 16.58 | 16.46 | 5.68M |
| June 03, 2025 | 16.42 | 16.46 | 16.46 | 16.55 | 16.35 | 8.44M |
| May 30, 2025 | 16.76 | 16.53 | 16.53 | 16.82 | 16.53 | 9M |
| May 29, 2025 | 16.48 | 16.76 | 16.76 | 16.79 | 16.31 | 14.87M |
| May 28, 2025 | 16.1 | 16.48 | 16.48 | 16.5 | 16.07 | 15.81M |
| May 27, 2025 | 16.14 | 16.1 | 16.1 | 16.14 | 15.99 | 10M |
| May 26, 2025 | 16.42 | 16.14 | 16.14 | 16.42 | 16.02 | 18.71M |