17.05
+0.07(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.08 | 17.05 | 17.05 | 17.19 | 17.01 | 19.02M |
| August 15, 2025 | 16.62 | 16.98 | 16.98 | 17.01 | 16.62 | 18.24M |
| August 14, 2025 | 16.88 | 16.69 | 16.69 | 16.97 | 16.58 | 14.01M |
| August 13, 2025 | 16.93 | 16.9 | 16.9 | 16.97 | 16.77 | 12.98M |
| August 12, 2025 | 16.84 | 16.9 | 16.9 | 16.98 | 16.7 | 13.1M |
| August 11, 2025 | 16.79 | 16.83 | 16.83 | 16.94 | 16.78 | 11.95M |
| August 08, 2025 | 16.98 | 16.78 | 16.78 | 16.98 | 16.77 | 11.08M |
| August 07, 2025 | 17.23 | 17.05 | 17.05 | 17.25 | 16.91 | 15.51M |
| August 06, 2025 | 16.9 | 17.17 | 17.17 | 17.2 | 16.88 | 20.93M |
| August 05, 2025 | 16.57 | 16.86 | 16.86 | 16.87 | 16.54 | 15.49M |
| August 04, 2025 | 16.29 | 16.57 | 16.57 | 16.58 | 16.21 | 10.23M |
| August 01, 2025 | 16.22 | 16.33 | 16.33 | 16.43 | 16.22 | 7.68M |
| July 31, 2025 | 16.29 | 16.2 | 16.2 | 16.49 | 16.16 | 10.1M |
| July 30, 2025 | 16.51 | 16.35 | 16.35 | 16.58 | 16.22 | 11.26M |
| July 29, 2025 | 16.71 | 16.58 | 16.58 | 16.75 | 16.44 | 13.27M |
| July 28, 2025 | 16.44 | 16.76 | 16.76 | 17.16 | 16.38 | 25.09M |
| July 25, 2025 | 16.4 | 16.37 | 16.37 | 16.44 | 16.29 | 8.83M |
| July 24, 2025 | 16.35 | 16.45 | 16.45 | 16.53 | 16.32 | 10.93M |
| July 23, 2025 | 16.43 | 16.39 | 16.39 | 16.55 | 16.33 | 11.19M |
| July 22, 2025 | 16.48 | 16.43 | 16.43 | 16.51 | 16.31 | 10.63M |
| July 21, 2025 | 16.22 | 16.46 | 16.46 | 16.54 | 16.22 | 14.53M |
| July 18, 2025 | 16.3 | 16.24 | 16.24 | 16.35 | 16.16 | 9.39M |
| July 17, 2025 | 16.22 | 16.29 | 16.29 | 16.32 | 16.13 | 9.86M |
| July 16, 2025 | 16.17 | 16.24 | 16.24 | 16.35 | 16.09 | 9.76M |
| July 15, 2025 | 16.2 | 16.17 | 16.17 | 16.37 | 16.06 | 13.24M |
| July 14, 2025 | 16.42 | 16.23 | 16.23 | 16.44 | 16.13 | 14.76M |
| July 11, 2025 | 15.75 | 16.2 | 16.2 | 16.41 | 15.71 | 24.59M |
| July 10, 2025 | 15.61 | 15.69 | 15.69 | 15.75 | 15.53 | 9.62M |
| July 09, 2025 | 15.67 | 15.59 | 15.59 | 15.82 | 15.54 | 11.64M |
| July 08, 2025 | 15.34 | 15.57 | 15.57 | 15.6 | 15.33 | 9.28M |
| July 07, 2025 | 15.44 | 15.35 | 15.35 | 15.47 | 15.27 | 6.75M |
| July 04, 2025 | 15.56 | 15.43 | 15.43 | 15.69 | 15.42 | 13.65M |
| July 03, 2025 | 15.38 | 15.44 | 15.44 | 15.49 | 15.32 | 6.19M |
| July 02, 2025 | 15.53 | 15.41 | 15.41 | 15.55 | 15.32 | 7.95M |
| July 01, 2025 | 15.56 | 15.57 | 15.57 | 15.6 | 15.49 | 7.69M |
| June 30, 2025 | 15.46 | 15.54 | 15.54 | 15.56 | 15.46 | 8.02M |
| June 27, 2025 | 15.46 | 15.46 | 15.46 | 15.56 | 15.35 | 8.46M |
| June 26, 2025 | 15.66 | 15.43 | 15.43 | 15.72 | 15.41 | 12.68M |
| June 25, 2025 | 15.4 | 15.52 | 15.52 | 15.56 | 15.32 | 12.19M |
| June 24, 2025 | 14.86 | 15.39 | 15.39 | 15.4 | 14.86 | 14.52M |
| June 23, 2025 | 14.69 | 14.82 | 14.82 | 14.87 | 14.65 | 5.46M |
| June 20, 2025 | 14.9 | 14.8 | 14.8 | 15.05 | 14.78 | 6.79M |
| June 19, 2025 | 15.32 | 15.14 | 14.89 | 15.42 | 15.1 | 10.06M |
| June 18, 2025 | 15.27 | 15.34 | 15.09 | 15.38 | 15.17 | 7.03M |
| June 17, 2025 | 15.24 | 15.3 | 15.05 | 15.48 | 15.14 | 7.03M |
| June 16, 2025 | 15.02 | 15.24 | 14.99 | 15.33 | 14.98 | 8.76M |
| June 13, 2025 | 15.23 | 15.08 | 14.83 | 15.33 | 15.06 | 8.62M |
| June 12, 2025 | 15.34 | 15.35 | 15.1 | 15.45 | 15.19 | 6.68M |
| June 11, 2025 | 15.34 | 15.34 | 15.09 | 15.46 | 15.28 | 8.08M |
| June 10, 2025 | 15.59 | 15.28 | 15.03 | 15.59 | 15.11 | 11.44M |
| June 09, 2025 | 15.48 | 15.54 | 15.54 | 15.6 | 15.43 | 8.65M |
| June 06, 2025 | 15.54 | 15.43 | 15.43 | 15.55 | 15.35 | 7.8M |
| June 05, 2025 | 15.36 | 15.5 | 15.5 | 15.56 | 15.25 | 11.67M |
| June 04, 2025 | 15.11 | 15.27 | 15.27 | 15.35 | 15.1 | 8.36M |
| June 03, 2025 | 15.1 | 15.13 | 15.13 | 15.3 | 15.07 | 8.89M |
| May 30, 2025 | 15.44 | 15.25 | 15.25 | 15.5 | 15.17 | 9.02M |
| May 29, 2025 | 15.21 | 15.51 | 15.51 | 15.58 | 15.21 | 10.71M |
| May 28, 2025 | 15.53 | 15.23 | 15.23 | 15.58 | 15.23 | 9.91M |
| May 27, 2025 | 15.7 | 15.45 | 15.45 | 15.7 | 15.4 | 7.07M |
| May 26, 2025 | 15.71 | 15.68 | 15.68 | 15.75 | 15.52 | 9.76M |