17.38
+0.41(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.12 | 16.97 | 16.97 | 17.12 | 16.71 | 2.72M |
| September 04, 2025 | 16.78 | 17.03 | 17.03 | 17.2 | 16.63 | 4.11M |
| September 03, 2025 | 17.25 | 16.66 | 16.66 | 17.33 | 16.61 | 2.67M |
| September 02, 2025 | 17.38 | 17.19 | 17.19 | 17.42 | 17.08 | 2.25M |
| September 01, 2025 | 17.29 | 17.32 | 17.32 | 17.46 | 17.11 | 2.53M |
| August 29, 2025 | 17.26 | 17.21 | 17.21 | 17.62 | 17.17 | 3.13M |
| August 28, 2025 | 17.35 | 17.26 | 17.26 | 17.61 | 16.91 | 3.86M |
| August 27, 2025 | 17.7 | 17.35 | 17.35 | 17.71 | 17.35 | 3.49M |
| August 26, 2025 | 17.59 | 17.71 | 17.71 | 17.78 | 17.5 | 3.64M |
| August 25, 2025 | 17.54 | 17.63 | 17.63 | 17.67 | 17.38 | 4.24M |
| August 22, 2025 | 17.45 | 17.51 | 17.51 | 17.66 | 17.24 | 3.21M |
| August 21, 2025 | 17.63 | 17.54 | 17.54 | 17.66 | 17.45 | 3.03M |
| August 20, 2025 | 17.42 | 17.63 | 17.63 | 17.79 | 17.38 | 4.86M |
| August 19, 2025 | 17.28 | 17.52 | 17.52 | 17.55 | 17.22 | 4.09M |
| August 18, 2025 | 17.2 | 17.25 | 17.25 | 17.39 | 17.18 | 2.51M |
| August 15, 2025 | 17.07 | 17.17 | 17.17 | 17.22 | 17 | 2.47M |
| August 14, 2025 | 17.42 | 17.1 | 17.1 | 17.43 | 17.09 | 3.12M |
| August 13, 2025 | 17.56 | 17.37 | 17.37 | 17.59 | 17.32 | 2.79M |
| August 12, 2025 | 17.6 | 17.49 | 17.49 | 17.63 | 17.41 | 2.31M |
| August 11, 2025 | 17.42 | 17.54 | 17.54 | 17.58 | 17.32 | 3.17M |
| August 08, 2025 | 17.38 | 17.39 | 17.39 | 17.43 | 17.15 | 3.43M |
| August 07, 2025 | 17.38 | 17.41 | 17.41 | 17.49 | 17.25 | 3.36M |
| August 06, 2025 | 17.45 | 17.38 | 17.38 | 17.51 | 17.27 | 2.69M |
| August 05, 2025 | 17.29 | 17.42 | 17.42 | 17.44 | 17.25 | 3.42M |
| August 04, 2025 | 17.09 | 17.27 | 17.27 | 17.28 | 17 | 3.16M |
| August 01, 2025 | 17.1 | 17.29 | 17.29 | 17.44 | 17.1 | 4.52M |
| July 31, 2025 | 17.75 | 17.16 | 17.16 | 17.76 | 17.13 | 7.76M |
| July 30, 2025 | 17.59 | 17.87 | 17.87 | 17.93 | 17.45 | 9.86M |
| July 29, 2025 | 18.45 | 17.78 | 17.78 | 18.66 | 17.76 | 13.71M |
| July 28, 2025 | 17.76 | 17.7 | 17.7 | 17.8 | 17.6 | 7.04M |
| July 25, 2025 | 18.28 | 17.7 | 17.7 | 18.3 | 17.61 | 17.77M |
| July 24, 2025 | 16.93 | 18.67 | 18.67 | 18.67 | 16.93 | 12.32M |
| July 23, 2025 | 17.08 | 16.97 | 16.97 | 17.15 | 16.94 | 1.88M |
| July 22, 2025 | 17.18 | 17.08 | 17.08 | 17.23 | 16.98 | 1.99M |
| July 21, 2025 | 16.9 | 17.16 | 17.16 | 17.18 | 16.9 | 1.94M |
| July 18, 2025 | 16.89 | 16.97 | 16.97 | 17 | 16.81 | 1.69M |
| July 17, 2025 | 17 | 16.97 | 16.97 | 17.42 | 16.83 | 3.12M |
| July 16, 2025 | 16.75 | 16.92 | 16.92 | 16.96 | 16.68 | 2.24M |
| July 15, 2025 | 17 | 16.76 | 16.76 | 17.09 | 16.64 | 1.84M |
| July 14, 2025 | 16.95 | 17.07 | 17.07 | 17.1 | 16.93 | 1.78M |
| July 11, 2025 | 17.29 | 16.98 | 16.98 | 17.32 | 16.94 | 2.48M |
| July 10, 2025 | 17.15 | 17.2 | 17.2 | 17.34 | 17.1 | 1.77M |
| July 09, 2025 | 17.3 | 17.24 | 17.24 | 17.32 | 17.13 | 2.9M |
| July 08, 2025 | 16.97 | 17.25 | 17.25 | 17.32 | 16.89 | 3.6M |
| July 07, 2025 | 16.69 | 17.02 | 17.02 | 17.03 | 16.69 | 2.68M |
| July 04, 2025 | 16.64 | 16.75 | 16.75 | 16.77 | 16.54 | 2.08M |
| July 03, 2025 | 16.65 | 16.69 | 16.69 | 16.69 | 16.57 | 1.69M |
| July 02, 2025 | 16.7 | 16.65 | 16.65 | 16.77 | 16.54 | 2.03M |
| July 01, 2025 | 16.53 | 16.69 | 16.69 | 16.69 | 16.42 | 2.53M |
| June 30, 2025 | 16.46 | 16.47 | 16.47 | 16.52 | 16.32 | 1.66M |
| June 27, 2025 | 16.31 | 16.41 | 16.41 | 16.61 | 16.28 | 2.06M |
| June 26, 2025 | 16.39 | 16.34 | 16.34 | 16.43 | 16.22 | 2.1M |
| June 25, 2025 | 16.4 | 16.31 | 16.31 | 16.4 | 16.17 | 1.9M |
| June 24, 2025 | 16.08 | 16.28 | 16.28 | 16.37 | 16 | 2M |
| June 23, 2025 | 15.83 | 16.05 | 16.05 | 16.08 | 15.7 | 1.41M |
| June 20, 2025 | 15.9 | 15.9 | 15.9 | 16.06 | 15.9 | 1.37M |
| June 19, 2025 | 16.1 | 15.93 | 15.93 | 16.17 | 15.9 | 1.82M |
| June 18, 2025 | 16.31 | 16.15 | 16.15 | 16.43 | 16.09 | 3.27M |
| June 17, 2025 | 16.5 | 16.64 | 16.49 | 17.25 | 16.5 | 4.51M |
| June 16, 2025 | 16.39 | 16.47 | 16.32 | 16.55 | 16.33 | 2.08M |