17.23
+0.03(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.87 | 17.2 | 17.2 | 17.2 | 16.6 | 5.47M |
| September 04, 2025 | 16.82 | 16.73 | 16.73 | 17.03 | 16.35 | 5.65M |
| September 03, 2025 | 17.39 | 16.8 | 16.8 | 17.55 | 16.8 | 6M |
| September 02, 2025 | 17.8 | 17.41 | 17.41 | 17.85 | 17.25 | 9.39M |
| September 01, 2025 | 17.47 | 18.07 | 18.07 | 18.27 | 17.47 | 10.9M |
| August 29, 2025 | 17.88 | 17.41 | 17.41 | 17.88 | 17.38 | 8.62M |
| August 28, 2025 | 17.71 | 17.88 | 17.88 | 18.15 | 17.14 | 13.8M |
| August 27, 2025 | 18.73 | 18 | 18 | 18.99 | 17.96 | 14.65M |
| August 26, 2025 | 18.46 | 18.74 | 18.74 | 18.86 | 18.4 | 11.92M |
| August 25, 2025 | 18.66 | 18.54 | 18.54 | 18.81 | 18.49 | 13.54M |
| August 22, 2025 | 18.33 | 18.64 | 18.64 | 18.69 | 18.24 | 16.16M |
| August 21, 2025 | 18.86 | 18.85 | 18.85 | 19.07 | 18.63 | 14.61M |
| August 20, 2025 | 19.2 | 18.96 | 18.96 | 19.25 | 18.62 | 19.93M |
| August 19, 2025 | 20.48 | 19.51 | 19.51 | 20.6 | 19.5 | 30.54M |
| August 18, 2025 | 19.48 | 20.11 | 20.11 | 20.5 | 19.4 | 37.27M |
| August 15, 2025 | 18.96 | 19.61 | 19.61 | 19.88 | 18.7 | 34.01M |
| August 14, 2025 | 18.6 | 19.27 | 19.27 | 20.18 | 18.29 | 38.87M |
| August 13, 2025 | 17.69 | 18.68 | 18.68 | 19.43 | 17.56 | 31.78M |
| August 12, 2025 | 17.87 | 17.66 | 17.66 | 18.23 | 17.6 | 15.44M |
| August 11, 2025 | 18.5 | 17.86 | 17.86 | 18.76 | 17.8 | 19.75M |
| August 08, 2025 | 17.66 | 18.09 | 18.09 | 18.3 | 17.26 | 20.66M |
| August 07, 2025 | 17.59 | 17.71 | 17.71 | 17.97 | 17.54 | 12.45M |
| August 06, 2025 | 17.32 | 17.75 | 17.75 | 17.82 | 17.22 | 15.85M |
| August 05, 2025 | 17.2 | 17.32 | 17.32 | 17.34 | 17.16 | 7.08M |
| August 04, 2025 | 17.04 | 17.25 | 17.25 | 17.25 | 17 | 5.78M |
| August 01, 2025 | 17.5 | 17.16 | 17.16 | 17.54 | 16.92 | 10.52M |
| July 31, 2025 | 17.21 | 17.49 | 17.49 | 17.63 | 17.19 | 13.98M |
| July 30, 2025 | 17.44 | 17.29 | 17.29 | 17.44 | 17.03 | 10.72M |
| July 29, 2025 | 17.84 | 17.45 | 17.45 | 17.85 | 17.31 | 14.09M |
| July 28, 2025 | 17.84 | 17.84 | 17.84 | 18.03 | 17.59 | 17.07M |
| July 25, 2025 | 17.84 | 18.04 | 18.04 | 18.2 | 17.48 | 29.98M |
| July 24, 2025 | 18.55 | 17.88 | 17.88 | 18.99 | 17.85 | 45.84M |
| July 23, 2025 | 16.09 | 17.71 | 17.71 | 17.71 | 15.94 | 14.41M |
| July 22, 2025 | 16.38 | 16.1 | 16.1 | 16.38 | 16.02 | 6.59M |
| July 21, 2025 | 16.46 | 16.38 | 16.38 | 16.46 | 16.25 | 5.95M |
| July 18, 2025 | 16.32 | 16.46 | 16.46 | 16.64 | 16.11 | 10.62M |
| July 17, 2025 | 16.34 | 16.25 | 16.25 | 16.43 | 16.12 | 4.67M |
| July 16, 2025 | 16.1 | 16.25 | 16.25 | 16.57 | 16.1 | 8.4M |
| July 15, 2025 | 15.89 | 16.04 | 16.04 | 16.08 | 15.7 | 5.57M |
| July 14, 2025 | 16.16 | 16.03 | 16.03 | 16.24 | 15.94 | 4.41M |
| July 11, 2025 | 15.89 | 16.15 | 16.15 | 16.21 | 15.53 | 11.15M |
| July 10, 2025 | 16.38 | 16.37 | 16.37 | 16.54 | 16.17 | 4.83M |
| July 09, 2025 | 16.37 | 16.31 | 16.31 | 16.56 | 16.24 | 5.32M |
| July 08, 2025 | 16.19 | 16.37 | 16.37 | 16.38 | 16.11 | 4.02M |
| July 07, 2025 | 16.12 | 16.2 | 16.2 | 16.24 | 16.01 | 3.14M |
| July 04, 2025 | 16.3 | 16.1 | 16.1 | 16.39 | 16.06 | 4.6M |
| July 03, 2025 | 16.29 | 16.29 | 16.29 | 16.42 | 16.16 | 3.47M |
| July 02, 2025 | 16.48 | 16.29 | 16.29 | 16.5 | 16.17 | 5.3M |
| July 01, 2025 | 16.6 | 16.5 | 16.5 | 16.82 | 16.36 | 7.81M |
| June 30, 2025 | 16.39 | 16.66 | 16.66 | 16.96 | 16.33 | 12.7M |
| June 27, 2025 | 16.34 | 16.39 | 16.39 | 16.69 | 16.17 | 9.33M |
| June 26, 2025 | 16.24 | 16.28 | 16.28 | 16.36 | 16.05 | 7.2M |
| June 25, 2025 | 16.11 | 16.19 | 16.19 | 16.2 | 16.01 | 5.55M |
| June 24, 2025 | 15.7 | 16.07 | 16.06 | 16.11 | 15.7 | 5.03M |
| June 23, 2025 | 15.08 | 15.71 | 15.7 | 15.72 | 14.98 | 5.96M |
| June 20, 2025 | 15.65 | 15.18 | 15.18 | 15.74 | 15.18 | 6.36M |
| June 19, 2025 | 16.1 | 15.7 | 15.7 | 16.16 | 15.5 | 4.76M |
| June 18, 2025 | 15.92 | 16.1 | 16.1 | 16.11 | 15.91 | 3.91M |
| June 17, 2025 | 16 | 16.06 | 16.06 | 16.32 | 15.87 | 4.43M |
| June 16, 2025 | 15.55 | 15.99 | 15.99 | 16.05 | 15.55 | 4.6M |