17.77
+0.15(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.75 | 17.77 | 17.77 | 18.02 | 17.62 | 13.09M |
| August 15, 2025 | 17.68 | 17.62 | 17.62 | 17.88 | 17.47 | 13.45M |
| August 14, 2025 | 18.31 | 17.5 | 17.5 | 18.5 | 17.5 | 27.69M |
| August 13, 2025 | 17.11 | 18.36 | 18.36 | 18.85 | 17.1 | 41.4M |
| August 12, 2025 | 17.15 | 17.14 | 17.14 | 17.27 | 17.05 | 4M |
| August 11, 2025 | 16.98 | 17.19 | 17.19 | 17.25 | 16.91 | 6.1M |
| August 08, 2025 | 16.86 | 17 | 17 | 17.05 | 16.81 | 4.42M |
| August 07, 2025 | 17.15 | 16.93 | 16.93 | 17.17 | 16.79 | 5.71M |
| August 06, 2025 | 17.09 | 17.17 | 17.17 | 17.17 | 16.96 | 5.59M |
| August 05, 2025 | 16.96 | 17.08 | 17.08 | 17.13 | 16.95 | 5.67M |
| August 04, 2025 | 16.76 | 17.01 | 17.01 | 17.03 | 16.51 | 5.08M |
| August 01, 2025 | 17 | 16.94 | 16.94 | 17.03 | 16.79 | 4.77M |
| July 31, 2025 | 17.07 | 16.85 | 16.85 | 17.14 | 16.8 | 7.17M |
| July 30, 2025 | 17.63 | 17.2 | 17.2 | 17.69 | 16.74 | 15.07M |
| July 29, 2025 | 17.76 | 17.63 | 17.63 | 17.89 | 17.45 | 10.13M |
| July 28, 2025 | 17.32 | 17.99 | 17.99 | 18.13 | 17.2 | 17.77M |
| July 25, 2025 | 16.87 | 17.45 | 17.45 | 17.63 | 16.76 | 15.65M |
| July 24, 2025 | 16.71 | 16.76 | 16.76 | 16.87 | 16.7 | 6.72M |
| July 23, 2025 | 17.06 | 16.83 | 16.83 | 17.35 | 16.75 | 8.95M |
| July 22, 2025 | 17.39 | 17.1 | 17.1 | 17.45 | 17.03 | 10.48M |
| July 21, 2025 | 17.23 | 17.45 | 17.45 | 17.74 | 16.96 | 16.13M |
| July 18, 2025 | 17.51 | 17.18 | 17.18 | 17.72 | 17.01 | 18.04M |
| July 17, 2025 | 16.86 | 17.67 | 17.67 | 18.55 | 16.66 | 28.94M |
| July 16, 2025 | 16.1 | 16.86 | 16.86 | 17.71 | 16.08 | 21.69M |
| July 15, 2025 | 16.48 | 16.1 | 16.1 | 16.48 | 15.93 | 5.41M |
| July 14, 2025 | 16.18 | 16.49 | 16.49 | 16.62 | 16.12 | 6.17M |
| July 11, 2025 | 16.16 | 16.18 | 16.18 | 16.47 | 16.02 | 5.29M |
| July 10, 2025 | 15.87 | 16.16 | 16.16 | 16.16 | 15.87 | 4.23M |
| July 09, 2025 | 16.06 | 15.96 | 15.96 | 16.25 | 15.93 | 4.39M |
| July 08, 2025 | 16.04 | 16.25 | 16.02 | 16.26 | 16.01 | 3.74M |
| July 07, 2025 | 15.95 | 16.06 | 15.83 | 16.09 | 15.89 | 2.97M |
| July 04, 2025 | 16.27 | 15.95 | 15.72 | 16.39 | 15.91 | 5.13M |
| July 03, 2025 | 16.03 | 16.32 | 16.09 | 16.52 | 15.98 | 8.81M |
| July 02, 2025 | 16.04 | 16.03 | 15.8 | 16.04 | 15.82 | 2.79M |
| July 01, 2025 | 16.06 | 15.99 | 15.76 | 16.12 | 15.84 | 3.76M |
| June 30, 2025 | 16.13 | 16.09 | 15.86 | 16.17 | 16 | 3.87M |
| June 27, 2025 | 15.88 | 15.97 | 15.97 | 16.19 | 15.8 | 4.3M |
| June 26, 2025 | 15.96 | 15.8 | 15.8 | 15.99 | 15.78 | 3.42M |
| June 25, 2025 | 15.9 | 15.96 | 15.96 | 15.98 | 15.8 | 4.27M |
| June 24, 2025 | 15.53 | 15.88 | 15.88 | 15.92 | 15.35 | 4.73M |
| June 23, 2025 | 15 | 15.45 | 15.45 | 15.47 | 14.95 | 2.94M |
| June 20, 2025 | 15.21 | 15.15 | 15.15 | 15.5 | 15.15 | 3.03M |
| June 19, 2025 | 15.52 | 15.3 | 15.3 | 15.82 | 15.26 | 4.73M |
| June 18, 2025 | 15.44 | 15.58 | 15.58 | 15.98 | 15.24 | 6.88M |
| June 17, 2025 | 15.61 | 15.46 | 15.46 | 15.64 | 15.33 | 3.7M |
| June 16, 2025 | 15.51 | 15.61 | 15.61 | 15.78 | 15.43 | 3.08M |
| June 13, 2025 | 15.96 | 15.6 | 15.6 | 16.14 | 15.51 | 7.22M |
| June 12, 2025 | 15.8 | 16.13 | 16.13 | 16.44 | 15.76 | 8.32M |
| June 11, 2025 | 15.84 | 15.89 | 15.89 | 15.95 | 15.7 | 4.98M |
| June 10, 2025 | 16.23 | 15.82 | 15.82 | 16.28 | 15.63 | 8.97M |
| June 09, 2025 | 16.19 | 16.22 | 16.22 | 16.28 | 16.03 | 6.68M |
| June 06, 2025 | 16.07 | 16.16 | 16.16 | 16.46 | 15.92 | 8.19M |
| June 05, 2025 | 16 | 16.12 | 16.12 | 16.35 | 15.82 | 9.01M |
| June 04, 2025 | 15.59 | 16.12 | 16.12 | 16.26 | 15.59 | 13.02M |
| June 03, 2025 | 15.23 | 15.57 | 15.57 | 15.7 | 15.23 | 5.33M |
| May 30, 2025 | 15.95 | 15.33 | 15.33 | 15.98 | 15.3 | 8.03M |
| May 29, 2025 | 15.86 | 15.95 | 15.95 | 16.06 | 15.72 | 7.52M |
| May 28, 2025 | 15.75 | 15.92 | 15.92 | 16.22 | 15.66 | 8.77M |
| May 27, 2025 | 15.46 | 15.93 | 15.93 | 16.68 | 15.38 | 13.73M |
| May 26, 2025 | 15.1 | 15.46 | 15.46 | 16.08 | 15.1 | 7.23M |