17.35
-0.7(-3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.94 | 17.35 | 17.35 | 18.2 | 17.25 | 31.75M |
| August 21, 2025 | 19.05 | 18.05 | 18.05 | 19.1 | 17.91 | 42.46M |
| August 20, 2025 | 17.19 | 18.9 | 18.9 | 18.9 | 16.91 | 36.59M |
| August 19, 2025 | 18 | 17.18 | 17.18 | 18 | 16.73 | 39.87M |
| August 18, 2025 | 16.01 | 17.46 | 17.46 | 17.46 | 16 | 22.23M |
| August 15, 2025 | 15.44 | 15.87 | 15.87 | 15.93 | 15.33 | 15.15M |
| August 14, 2025 | 15.89 | 15.53 | 15.53 | 16.47 | 15.38 | 21.28M |
| August 13, 2025 | 15.25 | 15.55 | 15.55 | 15.67 | 15.18 | 12.7M |
| August 12, 2025 | 15.4 | 15.24 | 15.24 | 15.41 | 15.09 | 7.6M |
| August 11, 2025 | 15.18 | 15.36 | 15.36 | 15.42 | 15.18 | 8.61M |
| August 08, 2025 | 15.15 | 15.25 | 15.25 | 15.34 | 15.07 | 6.52M |
| August 07, 2025 | 15.19 | 15.21 | 15.21 | 15.38 | 15.01 | 7.68M |
| August 06, 2025 | 15.07 | 15.18 | 15.18 | 15.22 | 14.98 | 6.37M |
| August 05, 2025 | 14.91 | 15.11 | 15.11 | 15.15 | 14.88 | 6.74M |
| August 04, 2025 | 14.53 | 14.89 | 14.89 | 14.9 | 14.48 | 5.9M |
| August 01, 2025 | 14.49 | 14.62 | 14.62 | 14.66 | 14.46 | 4.49M |
| July 31, 2025 | 14.68 | 14.45 | 14.45 | 14.84 | 14.4 | 7.59M |
| July 30, 2025 | 14.9 | 14.78 | 14.78 | 15.01 | 14.62 | 5.95M |
| July 29, 2025 | 14.91 | 14.93 | 14.93 | 15.03 | 14.76 | 5.19M |
| July 28, 2025 | 15.05 | 14.95 | 14.95 | 15.1 | 14.87 | 8.09M |
| July 25, 2025 | 14.59 | 15.02 | 15.02 | 15.28 | 14.57 | 16.69M |
| July 24, 2025 | 14.52 | 14.59 | 14.59 | 14.65 | 14.5 | 7.6M |
| July 23, 2025 | 14.75 | 14.54 | 14.54 | 14.76 | 14.52 | 7.14M |
| July 22, 2025 | 14.71 | 14.74 | 14.74 | 15.02 | 14.66 | 9.27M |
| July 21, 2025 | 14.74 | 14.75 | 14.75 | 14.81 | 14.64 | 7.43M |
| July 18, 2025 | 14.74 | 14.79 | 14.79 | 14.79 | 14.53 | 9.08M |
| July 17, 2025 | 14.47 | 14.77 | 14.77 | 14.85 | 14.43 | 10.79M |
| July 16, 2025 | 14.38 | 14.5 | 14.5 | 14.57 | 14.28 | 8.33M |
| July 15, 2025 | 14.35 | 14.36 | 14.36 | 14.55 | 14.22 | 8.38M |
| July 14, 2025 | 14.28 | 14.45 | 14.45 | 14.56 | 14.13 | 12.99M |
| July 11, 2025 | 14.35 | 14.16 | 14.16 | 14.46 | 14.1 | 14.03M |
| July 10, 2025 | 13.88 | 13.9 | 13.9 | 13.99 | 13.82 | 4.53M |
| July 09, 2025 | 14.05 | 13.91 | 13.91 | 14.12 | 13.9 | 5.4M |
| July 08, 2025 | 13.88 | 14.01 | 14.01 | 14.05 | 13.85 | 4.96M |
| July 07, 2025 | 13.84 | 13.89 | 13.89 | 13.93 | 13.7 | 5.37M |
| July 04, 2025 | 14.05 | 13.83 | 13.83 | 14.06 | 13.82 | 6.08M |
| July 03, 2025 | 14.07 | 14.06 | 14.06 | 14.11 | 13.9 | 5.07M |
| July 02, 2025 | 14.02 | 14.02 | 14.02 | 14.11 | 13.88 | 6.47M |
| July 01, 2025 | 14 | 13.98 | 13.98 | 14.03 | 13.79 | 6.76M |
| June 30, 2025 | 13.87 | 14.03 | 14.03 | 14.03 | 13.83 | 7.38M |
| June 27, 2025 | 13.8 | 13.82 | 13.82 | 13.99 | 13.7 | 6.09M |
| June 26, 2025 | 13.77 | 13.7 | 13.7 | 13.85 | 13.66 | 5.95M |
| June 25, 2025 | 13.85 | 13.82 | 13.82 | 13.9 | 13.63 | 9.77M |
| June 24, 2025 | 13.09 | 13.83 | 13.83 | 13.85 | 13.09 | 16M |
| June 23, 2025 | 12.78 | 13.02 | 13.02 | 13.03 | 12.72 | 4.05M |
| June 20, 2025 | 12.91 | 12.85 | 12.85 | 13.06 | 12.84 | 3.52M |
| June 19, 2025 | 13.07 | 12.92 | 12.92 | 13.2 | 12.87 | 5.69M |
| June 18, 2025 | 12.95 | 13.02 | 13.02 | 13.09 | 12.91 | 4.83M |
| June 17, 2025 | 13.15 | 13.05 | 13.05 | 13.22 | 12.92 | 4.78M |
| June 16, 2025 | 13.11 | 13.19 | 13.19 | 13.27 | 13.05 | 3.75M |
| June 13, 2025 | 13.39 | 13.15 | 13.15 | 13.5 | 13.1 | 8.24M |
| June 12, 2025 | 13.54 | 13.49 | 13.49 | 13.98 | 13.37 | 11.91M |
| June 11, 2025 | 13.11 | 13.24 | 13.24 | 13.38 | 13.07 | 5.74M |
| June 10, 2025 | 13.45 | 13.07 | 13.07 | 13.46 | 12.86 | 7.41M |
| June 09, 2025 | 13.37 | 13.42 | 13.42 | 13.48 | 13.33 | 4.03M |
| June 06, 2025 | 13.43 | 13.37 | 13.37 | 13.46 | 13.29 | 3.76M |
| June 05, 2025 | 13.35 | 13.46 | 13.46 | 13.51 | 13.28 | 3.58M |
| June 04, 2025 | 13.15 | 13.39 | 13.39 | 13.68 | 13.15 | 6.32M |
| June 03, 2025 | 13.12 | 13.18 | 13.18 | 13.21 | 12.94 | 4.71M |
| May 30, 2025 | 13.76 | 13.25 | 13.25 | 13.76 | 13.21 | 7.35M |