17.50
-0.07(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.46 | 17.5 | 17.5 | 17.6 | 17.25 | 22.03M |
| August 21, 2025 | 17.22 | 17.57 | 17.57 | 18.6 | 17.22 | 39.94M |
| August 20, 2025 | 16.66 | 16.97 | 16.97 | 16.97 | 16.61 | 12.52M |
| August 19, 2025 | 16.79 | 16.73 | 16.73 | 16.8 | 16.52 | 7.39M |
| August 18, 2025 | 16.6 | 16.73 | 16.73 | 16.92 | 16.57 | 10.4M |
| August 15, 2025 | 16.52 | 16.5 | 16.5 | 16.58 | 16.31 | 8.84M |
| August 14, 2025 | 16.77 | 16.34 | 16.34 | 16.86 | 16.32 | 10.14M |
| August 13, 2025 | 16.7 | 16.76 | 16.76 | 16.84 | 16.46 | 11.03M |
| August 12, 2025 | 16.78 | 16.76 | 16.76 | 17.07 | 16.65 | 11.16M |
| August 11, 2025 | 16.61 | 16.76 | 16.76 | 17.02 | 16.59 | 10.51M |
| August 08, 2025 | 16.78 | 16.62 | 16.62 | 16.95 | 16.57 | 10.69M |
| August 07, 2025 | 16.71 | 16.78 | 16.78 | 17.28 | 16.67 | 12.4M |
| August 06, 2025 | 16.7 | 16.66 | 16.66 | 17.13 | 16.62 | 14.89M |
| August 05, 2025 | 16.41 | 16.72 | 16.72 | 16.83 | 16.36 | 15.81M |
| August 04, 2025 | 16.48 | 16.7 | 16.7 | 16.76 | 16.16 | 13.24M |
| August 01, 2025 | 16.78 | 16.51 | 16.51 | 16.89 | 16.36 | 16.67M |
| July 31, 2025 | 16.5 | 16.85 | 16.85 | 17.28 | 16.41 | 28.57M |
| July 30, 2025 | 16.66 | 16.6 | 16.6 | 17.27 | 16.12 | 20.27M |
| July 29, 2025 | 16.66 | 16.75 | 16.75 | 16.87 | 16.46 | 20.53M |
| July 28, 2025 | 16.38 | 16.7 | 16.7 | 16.94 | 16.2 | 39.8M |
| July 25, 2025 | 15.37 | 16.16 | 16.16 | 16.5 | 15.28 | 48.2M |
| July 24, 2025 | 15.16 | 15.32 | 15.32 | 15.32 | 15.1 | 9.58M |
| July 23, 2025 | 15.26 | 15.14 | 15.14 | 15.33 | 15.1 | 9.77M |
| July 22, 2025 | 15.53 | 15.29 | 15.29 | 15.53 | 15.22 | 12.47M |
| July 21, 2025 | 15.56 | 15.44 | 15.44 | 15.62 | 15.39 | 14M |
| July 18, 2025 | 15.68 | 15.6 | 15.6 | 15.8 | 15.48 | 18.1M |
| July 17, 2025 | 15.47 | 15.63 | 15.63 | 15.67 | 15.35 | 21.49M |
| July 16, 2025 | 15.38 | 15.49 | 15.49 | 15.6 | 15.36 | 19.3M |
| July 15, 2025 | 15.38 | 15.39 | 15.39 | 15.46 | 15.2 | 17.25M |
| July 14, 2025 | 15.58 | 15.43 | 15.43 | 15.72 | 15.36 | 17.71M |
| July 11, 2025 | 15.79 | 15.51 | 15.51 | 15.9 | 15.45 | 26.75M |
| July 10, 2025 | 15.94 | 15.82 | 15.82 | 16.09 | 15.56 | 45.04M |
| July 09, 2025 | 16.15 | 16.12 | 16.12 | 16.83 | 16.01 | 55.18M |
| July 08, 2025 | 16.7 | 16.28 | 16.28 | 17.45 | 16.11 | 79.25M |
| July 07, 2025 | 14.77 | 16.06 | 16.06 | 16.06 | 14.7 | 31.9M |
| July 04, 2025 | 14.48 | 14.6 | 14.6 | 14.88 | 14.45 | 26.12M |
| July 03, 2025 | 14.75 | 14.57 | 14.57 | 14.97 | 14.21 | 32.46M |
| July 02, 2025 | 14.17 | 14.16 | 14.16 | 14.31 | 14 | 9.25M |
| July 01, 2025 | 14.22 | 14.2 | 14.2 | 14.35 | 14.08 | 10.15M |
| June 30, 2025 | 14.02 | 14.26 | 14.26 | 14.28 | 13.8 | 18.45M |
| June 27, 2025 | 14.01 | 13.96 | 13.96 | 14.29 | 13.9 | 24.12M |
| June 26, 2025 | 13.35 | 14.04 | 14.04 | 14.69 | 13.22 | 34.66M |
| June 25, 2025 | 13.26 | 13.35 | 13.35 | 13.37 | 13.16 | 5M |
| June 24, 2025 | 13.01 | 13.26 | 13.26 | 13.28 | 12.98 | 4.92M |
| June 23, 2025 | 12.8 | 13 | 13 | 13.02 | 12.71 | 4.75M |
| June 20, 2025 | 13.05 | 12.83 | 12.83 | 13.12 | 12.8 | 4.73M |
| June 19, 2025 | 13.27 | 13.06 | 13.06 | 13.32 | 13.02 | 5.43M |
| June 18, 2025 | 13.27 | 13.28 | 13.28 | 13.34 | 13.16 | 5.75M |
| June 17, 2025 | 13.62 | 13.36 | 13.36 | 13.7 | 13.28 | 6.58M |
| June 16, 2025 | 13.21 | 13.58 | 13.58 | 13.74 | 13.01 | 10.53M |
| June 13, 2025 | 13.61 | 13.2 | 13.2 | 13.65 | 13.15 | 8.63M |
| June 12, 2025 | 13.55 | 13.63 | 13.63 | 13.65 | 13.44 | 5.58M |
| June 11, 2025 | 13.4 | 13.54 | 13.54 | 13.65 | 13.3 | 5.73M |
| June 10, 2025 | 13.65 | 13.42 | 13.42 | 13.77 | 13.25 | 7.72M |
| June 09, 2025 | 13.29 | 13.69 | 13.69 | 13.74 | 13.28 | 10.2M |
| June 06, 2025 | 13.44 | 13.27 | 13.27 | 13.52 | 13.24 | 7.54M |
| June 05, 2025 | 13.52 | 13.48 | 13.48 | 13.7 | 13.35 | 7.22M |
| June 04, 2025 | 13.25 | 13.53 | 13.53 | 13.62 | 13.19 | 8.76M |
| June 03, 2025 | 13.2 | 13.32 | 13.32 | 13.67 | 13.18 | 11.19M |
| May 30, 2025 | 13.5 | 13.22 | 13.22 | 13.6 | 13.2 | 10.49M |