17.77
-0.21(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18 | 17.77 | 17.77 | 18.06 | 17.66 | 19.36M |
| August 15, 2025 | 17.89 | 17.98 | 17.98 | 18.04 | 17.81 | 23.57M |
| August 14, 2025 | 19.57 | 18.11 | 18.11 | 19.58 | 17.87 | 43.18M |
| August 13, 2025 | 18.51 | 19.58 | 19.58 | 19.58 | 18.08 | 38.96M |
| August 12, 2025 | 16.68 | 17.8 | 17.8 | 17.8 | 16.59 | 21.52M |
| August 11, 2025 | 16.65 | 16.69 | 16.69 | 16.75 | 16.53 | 5.06M |
| August 08, 2025 | 16.62 | 16.57 | 16.57 | 16.68 | 16.48 | 6.11M |
| August 07, 2025 | 16.99 | 16.7 | 16.7 | 17.01 | 16.64 | 5.23M |
| August 06, 2025 | 16.44 | 16.85 | 16.85 | 16.9 | 16.35 | 8.88M |
| August 05, 2025 | 16.33 | 16.43 | 16.43 | 16.47 | 16.33 | 3.76M |
| August 04, 2025 | 16.19 | 16.33 | 16.33 | 16.33 | 16.11 | 4.11M |
| August 01, 2025 | 16.1 | 16.2 | 16.2 | 16.28 | 16.07 | 3.1M |
| July 31, 2025 | 16.19 | 16.12 | 16.12 | 16.28 | 16.01 | 4.74M |
| July 30, 2025 | 16.38 | 16.19 | 16.19 | 16.38 | 16.06 | 5.7M |
| July 29, 2025 | 16.59 | 16.39 | 16.39 | 16.59 | 16.22 | 5.96M |
| July 28, 2025 | 16.75 | 16.59 | 16.59 | 16.76 | 16.55 | 3.99M |
| July 25, 2025 | 16.8 | 16.71 | 16.71 | 16.83 | 16.66 | 4.23M |
| July 24, 2025 | 16.56 | 16.7 | 16.7 | 16.7 | 16.48 | 4.12M |
| July 23, 2025 | 16.63 | 16.46 | 16.46 | 16.65 | 16.43 | 3.93M |
| July 22, 2025 | 16.65 | 16.63 | 16.63 | 16.65 | 16.51 | 4.11M |
| July 21, 2025 | 16.35 | 16.58 | 16.58 | 16.59 | 16.3 | 6.04M |
| July 18, 2025 | 16.4 | 16.34 | 16.34 | 16.43 | 16.26 | 4.29M |
| July 17, 2025 | 16.38 | 16.39 | 16.39 | 16.44 | 16.33 | 4.06M |
| July 16, 2025 | 16.3 | 16.38 | 16.38 | 16.43 | 16.22 | 3.26M |
| July 15, 2025 | 16.49 | 16.29 | 16.29 | 16.5 | 16.2 | 3.95M |
| July 14, 2025 | 16.3 | 16.37 | 16.37 | 16.45 | 16.23 | 3.37M |
| July 11, 2025 | 16.23 | 16.3 | 16.3 | 16.32 | 16.17 | 3.73M |
| July 10, 2025 | 16.18 | 16.23 | 16.23 | 16.25 | 16.09 | 2.47M |
| July 09, 2025 | 16.2 | 16.15 | 16.15 | 16.32 | 16.12 | 3.57M |
| July 08, 2025 | 16.07 | 16.18 | 16.18 | 16.21 | 16.03 | 3.15M |
| July 07, 2025 | 16.03 | 16.06 | 16.06 | 16.08 | 15.95 | 2.42M |
| July 04, 2025 | 16.21 | 16.02 | 16.02 | 16.25 | 16 | 3.96M |
| July 03, 2025 | 16.15 | 16.22 | 16.22 | 16.24 | 16.03 | 2.45M |
| July 02, 2025 | 16.32 | 16.19 | 16.19 | 16.32 | 16.08 | 3.69M |
| July 01, 2025 | 16.38 | 16.33 | 16.33 | 16.42 | 16.19 | 4.03M |
| June 30, 2025 | 16.34 | 16.36 | 16.36 | 16.5 | 16.33 | 3.87M |
| June 27, 2025 | 16.3 | 16.36 | 16.36 | 16.39 | 16.23 | 2.44M |
| June 26, 2025 | 16.36 | 16.23 | 16.23 | 16.38 | 16.2 | 2.72M |
| June 25, 2025 | 16.17 | 16.33 | 16.33 | 16.34 | 16.14 | 3.07M |
| June 24, 2025 | 15.91 | 16.2 | 16.2 | 16.25 | 15.9 | 3.41M |
| June 23, 2025 | 15.89 | 15.87 | 15.87 | 15.94 | 15.73 | 2.89M |
| June 20, 2025 | 15.88 | 15.95 | 15.95 | 16.12 | 15.88 | 2.74M |
| June 19, 2025 | 16.25 | 15.91 | 15.91 | 16.33 | 15.82 | 3.8M |
| June 18, 2025 | 16.1 | 16.27 | 16.27 | 16.35 | 16.07 | 3.25M |
| June 17, 2025 | 16.02 | 16.15 | 16.15 | 16.19 | 15.98 | 2.49M |
| June 16, 2025 | 16.05 | 16.02 | 16.02 | 16.21 | 15.99 | 3.22M |
| June 13, 2025 | 16.36 | 16.1 | 16.1 | 16.37 | 16.01 | 4.1M |
| June 12, 2025 | 16.89 | 16.7 | 16.7 | 16.89 | 16.68 | 3.24M |
| June 11, 2025 | 16.72 | 16.84 | 16.84 | 16.94 | 16.72 | 3.28M |
| June 10, 2025 | 16.93 | 16.74 | 16.74 | 17 | 16.56 | 5.02M |
| June 09, 2025 | 16.7 | 16.86 | 16.86 | 16.93 | 16.7 | 3.65M |
| June 06, 2025 | 16.76 | 16.62 | 16.62 | 16.78 | 16.52 | 4.67M |
| June 05, 2025 | 16.88 | 16.76 | 16.76 | 16.9 | 16.67 | 5.61M |
| June 04, 2025 | 17 | 16.88 | 16.88 | 17.03 | 16.87 | 3.68M |
| June 03, 2025 | 17.06 | 16.96 | 16.96 | 17.09 | 16.8 | 3.41M |
| May 30, 2025 | 17.35 | 17.1 | 17.1 | 17.39 | 16.88 | 5.46M |
| May 29, 2025 | 17.33 | 17.39 | 17.39 | 17.85 | 17.25 | 7.33M |
| May 28, 2025 | 16.89 | 17.42 | 17.42 | 17.54 | 16.77 | 8.05M |
| May 27, 2025 | 17.18 | 16.88 | 16.88 | 17.23 | 16.87 | 3.77M |
| May 26, 2025 | 17.3 | 17.2 | 17.2 | 17.45 | 16.95 | 6.89M |