17.30
-0.56(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.79 | 17.3 | 17.3 | 17.95 | 17.23 | 20.11M |
| August 15, 2025 | 17.73 | 17.86 | 17.86 | 19 | 17.72 | 24.57M |
| August 14, 2025 | 17.95 | 17.72 | 17.72 | 18.17 | 17.2 | 17.82M |
| August 13, 2025 | 17.7 | 18.23 | 18.23 | 18.58 | 17.53 | 21.69M |
| August 12, 2025 | 17.9 | 17.38 | 17.38 | 18.03 | 17.38 | 13.67M |
| August 11, 2025 | 17.49 | 17.93 | 17.93 | 18.25 | 17.49 | 18.22M |
| August 08, 2025 | 17.06 | 17.33 | 17.33 | 17.72 | 17.02 | 18.45M |
| August 07, 2025 | 17.66 | 17.65 | 17.65 | 17.99 | 17.27 | 24.94M |
| August 06, 2025 | 17.81 | 18.5 | 18.5 | 19.52 | 17.24 | 44.82M |
| August 05, 2025 | 16.23 | 17.77 | 17.77 | 17.77 | 16.22 | 21.24M |
| August 04, 2025 | 15.35 | 16.15 | 16.15 | 16.16 | 15.35 | 15.47M |
| August 01, 2025 | 15.09 | 15.5 | 15.5 | 15.94 | 15.07 | 10.28M |
| July 31, 2025 | 15.31 | 15.14 | 15.14 | 15.49 | 15.05 | 5.13M |
| July 30, 2025 | 15.67 | 15.32 | 15.32 | 15.74 | 15.25 | 6.84M |
| July 29, 2025 | 15.84 | 15.74 | 15.74 | 15.85 | 15.43 | 9.36M |
| July 28, 2025 | 15.68 | 15.88 | 15.88 | 16.08 | 15.12 | 12.98M |
| July 25, 2025 | 15.46 | 15.57 | 15.57 | 15.77 | 15.17 | 6.98M |
| July 24, 2025 | 15.3 | 15.48 | 15.48 | 15.69 | 15.29 | 8.13M |
| July 23, 2025 | 15.7 | 15.33 | 15.33 | 16.5 | 15.27 | 12.57M |
| July 22, 2025 | 15.55 | 15.75 | 15.75 | 15.76 | 15.3 | 7.12M |
| July 21, 2025 | 15.33 | 15.58 | 15.58 | 15.58 | 15.25 | 8.16M |
| July 18, 2025 | 15.71 | 15.46 | 15.46 | 15.8 | 15.24 | 12.22M |
| July 17, 2025 | 15.41 | 15.54 | 15.54 | 15.58 | 15.25 | 8.03M |
| July 16, 2025 | 14.87 | 15.44 | 15.44 | 15.6 | 14.81 | 10.64M |
| July 15, 2025 | 15.09 | 14.86 | 14.86 | 15.22 | 14.77 | 5.7M |
| July 14, 2025 | 14.85 | 15.24 | 15.24 | 15.29 | 14.75 | 8.12M |
| July 11, 2025 | 14.83 | 14.85 | 14.85 | 14.97 | 14.62 | 4.73M |
| July 10, 2025 | 15.02 | 14.86 | 14.86 | 15.05 | 14.61 | 6.07M |
| July 09, 2025 | 14.91 | 15.01 | 15.01 | 15.47 | 14.85 | 11.88M |
| July 08, 2025 | 14.8 | 14.8 | 14.8 | 14.84 | 14.65 | 5.56M |
| July 07, 2025 | 14.43 | 14.76 | 14.76 | 14.82 | 14.22 | 7.3M |
| July 04, 2025 | 15.05 | 14.42 | 14.42 | 15.06 | 14.4 | 8.95M |
| July 03, 2025 | 15.1 | 15.04 | 15.04 | 15.15 | 14.83 | 6.39M |
| July 02, 2025 | 15.03 | 15.1 | 15.1 | 15.22 | 14.84 | 8.81M |
| July 01, 2025 | 15.55 | 15.1 | 15.1 | 15.61 | 14.95 | 11.02M |
| June 30, 2025 | 15.13 | 15.39 | 15.39 | 15.46 | 14.8 | 16.35M |
| June 27, 2025 | 15.25 | 15.28 | 15.28 | 15.94 | 15 | 21.81M |
| June 26, 2025 | 16.19 | 15.25 | 15.25 | 16.97 | 15.11 | 31.72M |
| June 25, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 15.72 | 12.29M |
| June 24, 2025 | 13.46 | 14.7 | 14.7 | 14.7 | 13.34 | 6.92M |
| June 23, 2025 | 12.91 | 13.36 | 13.36 | 13.38 | 12.81 | 2.45M |
| June 20, 2025 | 13.37 | 13.05 | 13.05 | 13.42 | 12.98 | 2.38M |
| June 19, 2025 | 13.55 | 13.22 | 13.22 | 13.71 | 13.13 | 2.86M |
| June 18, 2025 | 13.75 | 13.49 | 13.49 | 13.76 | 13.4 | 2.31M |
| June 17, 2025 | 13.71 | 13.65 | 13.65 | 13.87 | 13.51 | 2.96M |
| June 16, 2025 | 13.62 | 13.71 | 13.71 | 13.97 | 13.5 | 3.32M |
| June 13, 2025 | 14.32 | 13.75 | 13.75 | 14.39 | 13.67 | 5.5M |
| June 12, 2025 | 14.16 | 14.4 | 14.4 | 14.5 | 14.05 | 5.13M |
| June 11, 2025 | 14.15 | 14.25 | 14.25 | 14.38 | 14.01 | 5.64M |
| June 10, 2025 | 14.15 | 13.95 | 13.95 | 14.66 | 13.81 | 8.59M |
| June 09, 2025 | 14.06 | 14.08 | 14.08 | 14.17 | 13.91 | 3.21M |
| June 06, 2025 | 14 | 14.04 | 14.04 | 14.17 | 13.84 | 3.32M |
| June 05, 2025 | 14.02 | 13.93 | 13.93 | 14.1 | 13.78 | 3.3M |
| June 04, 2025 | 13.64 | 13.94 | 13.94 | 13.96 | 13.64 | 2.69M |
| June 03, 2025 | 13.47 | 13.69 | 13.69 | 13.79 | 13.47 | 2.28M |
| May 30, 2025 | 13.98 | 13.6 | 13.6 | 13.98 | 13.45 | 3.64M |
| May 29, 2025 | 13.73 | 14.01 | 14.01 | 14.08 | 13.67 | 3.15M |
| May 28, 2025 | 13.92 | 13.74 | 13.74 | 14.2 | 13.66 | 2.44M |
| May 27, 2025 | 13.89 | 13.9 | 13.9 | 13.99 | 13.59 | 2.44M |
| May 26, 2025 | 13.8 | 13.89 | 13.89 | 13.97 | 13.7 | 2.08M |