16.66
-0.37(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.97 | 16.66 | 16.66 | 17.23 | 16.6 | 3.6M |
| August 15, 2025 | 17.28 | 17.03 | 17.03 | 17.35 | 16.63 | 3.45M |
| August 14, 2025 | 17.35 | 17.41 | 17.41 | 17.73 | 17.25 | 2.67M |
| August 13, 2025 | 17.44 | 17.62 | 17.62 | 17.73 | 17.4 | 1.84M |
| August 12, 2025 | 17.37 | 17.37 | 17.37 | 17.63 | 17.35 | 1.44M |
| August 11, 2025 | 17.59 | 17.37 | 17.37 | 17.62 | 17.21 | 2.68M |
| August 08, 2025 | 17.88 | 17.66 | 17.66 | 17.88 | 17.5 | 1.94M |
| August 07, 2025 | 17.99 | 17.88 | 17.88 | 18.09 | 17.7 | 1.67M |
| August 06, 2025 | 17.66 | 17.98 | 17.98 | 18.18 | 17.66 | 2.17M |
| August 05, 2025 | 17.36 | 17.74 | 17.74 | 18.09 | 17.25 | 2.14M |
| August 04, 2025 | 17.24 | 17.43 | 17.43 | 17.69 | 17.12 | 1.23M |
| August 01, 2025 | 17.32 | 17.35 | 17.35 | 17.68 | 17.21 | 1.32M |
| July 31, 2025 | 17.52 | 17.45 | 17.45 | 17.7 | 17.23 | 1.93M |
| July 30, 2025 | 17.73 | 17.61 | 17.61 | 18.05 | 17.51 | 2.03M |
| July 29, 2025 | 17.92 | 17.8 | 17.8 | 18.1 | 17.68 | 2.25M |
| July 28, 2025 | 18.48 | 18.03 | 18.03 | 18.48 | 17.88 | 3.14M |
| July 25, 2025 | 17.8 | 18.3 | 18.3 | 18.63 | 17.65 | 4.01M |
| July 24, 2025 | 17.88 | 17.74 | 17.74 | 18 | 17.71 | 1.52M |
| July 23, 2025 | 17.52 | 17.88 | 17.88 | 18.06 | 17.52 | 1.96M |
| July 22, 2025 | 17.95 | 17.68 | 17.68 | 17.97 | 17.48 | 2.35M |
| July 21, 2025 | 18.66 | 18.02 | 18.02 | 18.66 | 17.9 | 2.77M |
| July 18, 2025 | 18.09 | 18.29 | 18.29 | 18.35 | 17.96 | 2.84M |
| July 17, 2025 | 18 | 18.02 | 18.02 | 18.24 | 17.9 | 2.53M |
| July 16, 2025 | 18.07 | 18.09 | 18.09 | 18.29 | 18.05 | 2.91M |
| July 15, 2025 | 17.58 | 18.38 | 18.38 | 18.76 | 17.4 | 9.64M |
| July 14, 2025 | 17.8 | 17.87 | 17.87 | 18.09 | 17.63 | 3.74M |
| July 11, 2025 | 17.94 | 18.09 | 18.09 | 18.67 | 17.85 | 6.45M |
| July 10, 2025 | 18.16 | 18.24 | 18.24 | 18.29 | 17.29 | 9.41M |
| July 09, 2025 | 18.49 | 18.2 | 18.2 | 18.8 | 18.19 | 7.07M |
| July 08, 2025 | 18.8 | 18.63 | 18.63 | 19.48 | 18.42 | 6.93M |
| July 07, 2025 | 18.58 | 18.9 | 18.9 | 19.41 | 18.52 | 6.4M |
| July 04, 2025 | 19.54 | 19.27 | 19.27 | 20.16 | 18.9 | 7.85M |
| July 03, 2025 | 19.4 | 19.2 | 19.2 | 19.86 | 19 | 5.99M |
| July 02, 2025 | 19.08 | 19.83 | 19.83 | 20.09 | 18.81 | 7.77M |
| July 01, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 750,200 |
| June 30, 2025 | 17.8 | 18.27 | 18.27 | 18.27 | 17.8 | 1.63M |
| June 27, 2025 | 17.62 | 17.4 | 17.4 | 17.84 | 17.22 | 2.15M |
| June 26, 2025 | 18.38 | 17.68 | 17.68 | 18.68 | 17.6 | 3.78M |
| June 25, 2025 | 17.87 | 18.5 | 18.5 | 18.6 | 17.87 | 3.77M |
| June 24, 2025 | 17.7 | 17.87 | 17.87 | 18.36 | 17.69 | 3.09M |
| June 23, 2025 | 16.84 | 17.72 | 17.72 | 17.86 | 16.4 | 3.13M |
| June 20, 2025 | 17.79 | 17.01 | 17.01 | 17.84 | 16.95 | 3.36M |
| June 19, 2025 | 17.99 | 17.71 | 17.71 | 18.5 | 17.62 | 2.24M |
| June 18, 2025 | 18 | 18.1 | 18.1 | 18.24 | 17.5 | 3.05M |
| June 17, 2025 | 18.31 | 18.05 | 18.05 | 18.6 | 17.99 | 2.61M |
| June 16, 2025 | 18.23 | 18.43 | 18.43 | 19.11 | 18.23 | 2.29M |
| June 13, 2025 | 18.53 | 18.3 | 18.3 | 18.96 | 18.11 | 2.41M |
| June 12, 2025 | 19.14 | 18.71 | 18.71 | 19.5 | 18.53 | 3.78M |
| June 11, 2025 | 19.5 | 19.39 | 19.39 | 20.41 | 19.03 | 4.41M |
| June 10, 2025 | 19 | 19.47 | 19.47 | 19.79 | 18.61 | 6.45M |
| June 09, 2025 | 17.85 | 18.87 | 18.87 | 18.87 | 17.85 | 4.93M |
| June 06, 2025 | 17.48 | 17.97 | 17.97 | 18.4 | 17.46 | 4.95M |
| June 05, 2025 | 18.51 | 17.78 | 17.78 | 18.51 | 17.76 | 9.07M |
| June 04, 2025 | 19.07 | 18.69 | 18.69 | 19.33 | 18.52 | 4.68M |
| June 03, 2025 | 18.88 | 18.99 | 18.99 | 19.35 | 18.28 | 8.61M |
| May 30, 2025 | 17.95 | 18.51 | 18.51 | 18.51 | 17.71 | 6.31M |
| May 29, 2025 | 17.8 | 17.63 | 17.63 | 18.35 | 17.48 | 11.35M |
| May 28, 2025 | 19.99 | 18.4 | 18.4 | 20 | 18.4 | 8.12M |
| May 27, 2025 | 19.9 | 19.37 | 19.37 | 20.44 | 18.97 | 13.17M |
| May 26, 2025 | 18.83 | 19.97 | 19.97 | 19.97 | 18.41 | 10.34M |