17.08
-0.12(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.2 | 17.08 | 17.08 | 17.41 | 17 | 8.16M |
| August 15, 2025 | 16.6 | 17.2 | 17.2 | 17.44 | 16.4 | 10.54M |
| August 14, 2025 | 17.01 | 16.49 | 16.49 | 17.09 | 16.46 | 6.35M |
| August 13, 2025 | 17.24 | 16.99 | 16.99 | 17.24 | 16.94 | 4.88M |
| August 12, 2025 | 17.13 | 17.09 | 17.09 | 17.29 | 17.03 | 3.56M |
| August 11, 2025 | 17.07 | 17.13 | 17.13 | 17.27 | 16.97 | 4.83M |
| August 08, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 16.85 | 4.93M |
| August 07, 2025 | 17.5 | 17.28 | 17.28 | 17.6 | 17.17 | 6.79M |
| August 06, 2025 | 17.17 | 17.53 | 17.53 | 17.64 | 16.95 | 12.38M |
| August 05, 2025 | 16.5 | 17.17 | 17.17 | 17.21 | 16.5 | 10.26M |
| August 04, 2025 | 15.85 | 16.48 | 16.48 | 16.55 | 15.81 | 10.95M |
| August 01, 2025 | 16.06 | 15.96 | 15.96 | 16.25 | 15.95 | 3.53M |
| July 31, 2025 | 16.03 | 16.07 | 16.07 | 16.55 | 15.96 | 6.94M |
| July 30, 2025 | 15.85 | 16.11 | 16.11 | 16.11 | 15.64 | 6.36M |
| July 29, 2025 | 16.5 | 15.97 | 15.97 | 16.7 | 15.9 | 10.59M |
| July 28, 2025 | 16 | 16.2 | 16.2 | 16.3 | 15.96 | 5.43M |
| July 25, 2025 | 16.16 | 16.03 | 16.03 | 16.23 | 15.97 | 4.02M |
| July 24, 2025 | 15.97 | 16.18 | 16.18 | 16.2 | 15.81 | 5.25M |
| July 23, 2025 | 16.16 | 15.96 | 15.96 | 16.43 | 15.91 | 6.25M |
| July 22, 2025 | 15.87 | 15.99 | 15.99 | 16.05 | 15.68 | 5.86M |
| July 21, 2025 | 15.87 | 15.87 | 15.87 | 16.06 | 15.73 | 5.49M |
| July 18, 2025 | 16.08 | 15.87 | 15.87 | 16.2 | 15.75 | 5.25M |
| July 17, 2025 | 15.89 | 16.05 | 16.05 | 16.19 | 15.77 | 5.41M |
| July 16, 2025 | 15.92 | 15.85 | 15.85 | 16.12 | 15.7 | 4.57M |
| July 15, 2025 | 16.2 | 15.92 | 15.92 | 16.2 | 15.72 | 5.49M |
| July 14, 2025 | 16.49 | 16.2 | 16.2 | 16.53 | 16.16 | 5.4M |
| July 11, 2025 | 16.5 | 16.49 | 16.49 | 16.61 | 16.2 | 7.98M |
| July 10, 2025 | 15.59 | 16.5 | 16.5 | 16.61 | 15.3 | 12.78M |
| July 09, 2025 | 15.82 | 15.63 | 15.63 | 16.03 | 15.55 | 4.7M |
| July 08, 2025 | 15.86 | 15.86 | 15.86 | 16.05 | 15.72 | 4.81M |
| July 07, 2025 | 15.91 | 15.86 | 15.86 | 16 | 15.71 | 3.01M |
| July 04, 2025 | 16.23 | 15.95 | 15.95 | 16.35 | 15.91 | 5.65M |
| July 03, 2025 | 16.16 | 16.31 | 16.31 | 16.36 | 15.94 | 5.69M |
| July 02, 2025 | 16.3 | 16.15 | 16.15 | 16.55 | 16.02 | 7.83M |
| July 01, 2025 | 15.55 | 16.29 | 16.29 | 16.88 | 15.48 | 16.7M |
| June 30, 2025 | 15.58 | 15.52 | 15.52 | 15.65 | 15.27 | 7.81M |
| June 27, 2025 | 15.41 | 15.52 | 15.52 | 15.6 | 15.08 | 7.91M |
| June 26, 2025 | 15.3 | 15.21 | 15.21 | 15.7 | 15.15 | 7.06M |
| June 25, 2025 | 15.27 | 15.36 | 15.36 | 15.51 | 15.15 | 5.82M |
| June 24, 2025 | 15.43 | 15.27 | 15.27 | 15.55 | 15.21 | 5.34M |
| June 23, 2025 | 14.9 | 15.42 | 15.42 | 15.55 | 14.71 | 6.6M |
| June 20, 2025 | 15.09 | 14.9 | 14.9 | 15.38 | 14.8 | 5.93M |
| June 19, 2025 | 15.71 | 15.08 | 15.08 | 15.83 | 15.02 | 8.23M |
| June 18, 2025 | 15.46 | 15.68 | 15.68 | 15.78 | 15.33 | 7.67M |
| June 17, 2025 | 15.95 | 15.53 | 15.53 | 15.98 | 15.32 | 12.12M |
| June 16, 2025 | 16.1 | 15.95 | 15.95 | 16.19 | 15.81 | 11.37M |
| June 13, 2025 | 16.63 | 16.28 | 16.28 | 16.88 | 16.08 | 15.92M |
| June 12, 2025 | 16.52 | 16.88 | 16.88 | 17.1 | 15.75 | 28.24M |
| June 11, 2025 | 15.7 | 16.37 | 16.37 | 16.66 | 15.29 | 25.99M |
| June 10, 2025 | 15.76 | 16.08 | 16.08 | 17.08 | 15.21 | 32.51M |
| June 09, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| June 06, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| June 05, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| June 04, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| June 03, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| May 30, 2025 | 15.62 | 16.9 | 16.9 | 16.9 | 15.62 | 15.17M |
| May 29, 2025 | 15.1 | 15.36 | 15.36 | 15.87 | 14.73 | 16.2M |
| May 28, 2025 | 14.4 | 15.18 | 15.18 | 15.36 | 14.32 | 14.87M |
| May 27, 2025 | 14.2 | 14.36 | 14.36 | 14.43 | 14.11 | 3.78M |
| May 26, 2025 | 14.11 | 14.06 | 14.06 | 14.22 | 13.94 | 4.45M |