17.63
+0.69(+4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.72 | 16.94 | 16.94 | 16.99 | 16.26 | 3.27M |
| September 04, 2025 | 16.58 | 16.72 | 16.72 | 17.38 | 16.38 | 3.34M |
| September 03, 2025 | 16.95 | 16.43 | 16.43 | 16.95 | 16.38 | 2.13M |
| September 02, 2025 | 17.07 | 16.94 | 16.94 | 17.23 | 16.56 | 3.39M |
| September 01, 2025 | 16.95 | 17.07 | 17.07 | 17.37 | 16.82 | 3.38M |
| August 29, 2025 | 17.33 | 16.93 | 16.93 | 17.35 | 16.86 | 3.62M |
| August 28, 2025 | 17.54 | 17.08 | 17.08 | 18.3 | 16.57 | 6.35M |
| August 27, 2025 | 18.21 | 17.49 | 17.49 | 18.45 | 17.46 | 6.63M |
| August 26, 2025 | 19.14 | 18.3 | 18.3 | 19.18 | 18.05 | 10.48M |
| August 25, 2025 | 17.45 | 19.14 | 19.14 | 19.14 | 17.45 | 4.1M |
| August 22, 2025 | 16.98 | 17.4 | 17.4 | 17.63 | 16.73 | 5.44M |
| August 21, 2025 | 16.69 | 16.98 | 16.98 | 17.29 | 16.52 | 5.86M |
| August 20, 2025 | 16.8 | 16.69 | 16.69 | 17 | 16.5 | 4.64M |
| August 19, 2025 | 16.48 | 16.8 | 16.8 | 17.2 | 16.3 | 7.76M |
| August 18, 2025 | 16.4 | 16.48 | 16.48 | 16.66 | 16.1 | 9.71M |
| August 15, 2025 | 17.88 | 16.88 | 16.88 | 17.88 | 16.25 | 16.43M |
| August 14, 2025 | 19.61 | 17.88 | 17.88 | 21.49 | 17.6 | 18.09M |
| August 13, 2025 | 18.79 | 19.54 | 19.54 | 19.68 | 18.6 | 3.51M |
| August 12, 2025 | 18.19 | 18.88 | 18.88 | 19.29 | 18.05 | 5.05M |
| August 11, 2025 | 18.39 | 18 | 18 | 18.79 | 17.98 | 6.56M |
| August 08, 2025 | 17 | 17.96 | 17.96 | 18.2 | 16.96 | 4.5M |
| August 07, 2025 | 17.34 | 17.08 | 17.08 | 17.52 | 16.91 | 4.33M |
| August 06, 2025 | 16.43 | 17.48 | 17.48 | 17.48 | 16.25 | 4.79M |
| August 05, 2025 | 16.39 | 16.5 | 16.5 | 16.6 | 16.01 | 3.42M |
| August 04, 2025 | 16.04 | 16.39 | 16.39 | 16.48 | 15.73 | 2.78M |
| August 01, 2025 | 15.72 | 15.99 | 15.99 | 15.99 | 15.53 | 2.28M |
| July 31, 2025 | 15.88 | 15.61 | 15.61 | 16.07 | 15.55 | 1.97M |
| July 30, 2025 | 15.83 | 16.02 | 16.02 | 16.08 | 15.78 | 2M |
| July 29, 2025 | 15.86 | 15.83 | 15.83 | 15.98 | 15.65 | 1.93M |
| July 28, 2025 | 15.87 | 15.85 | 15.85 | 16.04 | 15.61 | 2.27M |
| July 25, 2025 | 15.75 | 15.93 | 15.93 | 16.02 | 15.56 | 1.94M |
| July 24, 2025 | 15.6 | 15.67 | 15.67 | 15.96 | 15.52 | 2.16M |
| July 23, 2025 | 15.72 | 15.6 | 15.6 | 16.3 | 15.37 | 2.98M |
| July 22, 2025 | 15.89 | 15.7 | 15.7 | 16.16 | 15.57 | 2.42M |
| July 21, 2025 | 15.35 | 15.83 | 15.83 | 16.37 | 15.31 | 3.68M |
| July 18, 2025 | 15.33 | 15.32 | 15.32 | 15.42 | 15.15 | 1.41M |
| July 17, 2025 | 15.45 | 15.33 | 15.33 | 15.58 | 15.25 | 1.9M |
| July 16, 2025 | 15.13 | 15.43 | 15.43 | 15.51 | 15.13 | 2.67M |
| July 15, 2025 | 15.4 | 15.11 | 15.11 | 15.77 | 14.88 | 4.79M |
| July 14, 2025 | 16.2 | 15.48 | 15.48 | 16.66 | 14.62 | 6.29M |
| July 11, 2025 | 15.7 | 16.21 | 16.21 | 16.33 | 15.36 | 3.19M |
| July 10, 2025 | 15.61 | 15.65 | 15.65 | 15.75 | 15.43 | 1.51M |
| July 09, 2025 | 15.41 | 15.58 | 15.58 | 15.58 | 15.29 | 1.49M |
| July 08, 2025 | 15.33 | 15.4 | 15.4 | 15.59 | 15.22 | 1.55M |
| July 07, 2025 | 15 | 15.33 | 15.33 | 15.4 | 14.83 | 1.73M |
| July 04, 2025 | 15.24 | 15.11 | 15.11 | 15.41 | 15.06 | 1.36M |
| July 03, 2025 | 15.17 | 15.26 | 15.26 | 15.31 | 15.06 | 1.04M |
| July 02, 2025 | 15.21 | 15.19 | 15.19 | 15.3 | 15 | 1.47M |
| July 01, 2025 | 15.31 | 15.21 | 15.21 | 15.43 | 15.05 | 2.11M |
| June 30, 2025 | 15.04 | 15.24 | 15.24 | 15.24 | 14.94 | 2.18M |
| June 27, 2025 | 14.94 | 14.94 | 14.94 | 15.05 | 14.77 | 1.44M |
| June 26, 2025 | 14.84 | 14.84 | 14.84 | 15.05 | 14.72 | 1.43M |
| June 25, 2025 | 15.14 | 14.84 | 14.84 | 15.14 | 14.7 | 1.64M |
| June 24, 2025 | 14.54 | 14.93 | 14.93 | 14.96 | 14.32 | 1.99M |
| June 23, 2025 | 13.88 | 14.44 | 14.44 | 14.44 | 13.88 | 2.16M |
| June 20, 2025 | 14.2 | 14.07 | 14.07 | 14.31 | 13.87 | 1.53M |
| June 19, 2025 | 14.54 | 14.1 | 14.1 | 14.59 | 14.02 | 2.01M |
| June 18, 2025 | 14.88 | 14.54 | 14.54 | 14.97 | 14.49 | 1.85M |
| June 17, 2025 | 14.73 | 14.87 | 14.87 | 15 | 14.5 | 2.54M |
| June 16, 2025 | 14.7 | 14.58 | 14.58 | 15.15 | 14.53 | 4M |