17.80
+0.13(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2025 | 17.6 | 17.8 | 17.8 | 17.91 | 17.35 | 6.89M |
| August 19, 2025 | 17.5 | 17.67 | 17.67 | 17.82 | 17.38 | 6.36M |
| August 18, 2025 | 17.1 | 17.37 | 17.37 | 17.6 | 17.04 | 6.77M |
| August 15, 2025 | 16.76 | 17.11 | 17.11 | 17.14 | 16.72 | 6.58M |
| August 14, 2025 | 17.01 | 16.78 | 16.78 | 17.01 | 16.67 | 5.82M |
| August 13, 2025 | 17.16 | 17.01 | 17.01 | 17.31 | 16.82 | 7.3M |
| August 12, 2025 | 17.36 | 17.13 | 17.13 | 17.45 | 17.09 | 3.9M |
| August 11, 2025 | 17.29 | 17.4 | 17.4 | 17.5 | 17.15 | 4.8M |
| August 08, 2025 | 17.43 | 17.34 | 17.34 | 17.99 | 17.3 | 7.03M |
| August 07, 2025 | 16.28 | 17.46 | 17.46 | 17.56 | 16.28 | 9.82M |
| August 06, 2025 | 16.95 | 16.99 | 16.99 | 17.07 | 16.74 | 4.58M |
| August 05, 2025 | 16.63 | 16.99 | 16.99 | 17.1 | 16.54 | 8.87M |
| August 04, 2025 | 16.22 | 16.62 | 16.62 | 16.78 | 16.12 | 7.07M |
| August 01, 2025 | 16.28 | 16.22 | 16.22 | 16.37 | 16.19 | 4.5M |
| July 31, 2025 | 16.69 | 16.28 | 16.28 | 16.78 | 16.26 | 8.25M |
| July 30, 2025 | 16.4 | 16.69 | 16.69 | 16.79 | 16.27 | 9.02M |
| July 29, 2025 | 17.53 | 16.66 | 16.66 | 17.6 | 16.22 | 20.01M |
| July 28, 2025 | 16.86 | 16.98 | 16.98 | 17.2 | 16.82 | 4.89M |
| July 25, 2025 | 16.84 | 16.87 | 16.87 | 17.38 | 16.76 | 8.07M |
| July 24, 2025 | 16.85 | 16.84 | 16.84 | 17.17 | 16.8 | 7.85M |
| July 23, 2025 | 17.22 | 16.94 | 16.94 | 17.34 | 16.87 | 8.05M |
| July 22, 2025 | 17.29 | 17.31 | 17.31 | 17.48 | 17.13 | 5.75M |
| July 21, 2025 | 16.6 | 17.34 | 17.34 | 17.41 | 16.55 | 13.73M |
| July 18, 2025 | 17.21 | 16.59 | 16.59 | 17.21 | 16.43 | 10.98M |
| July 17, 2025 | 16.89 | 17.21 | 17.21 | 17.26 | 16.82 | 7.43M |
| July 16, 2025 | 16.71 | 16.88 | 16.88 | 16.99 | 16.71 | 3.93M |
| July 15, 2025 | 16.98 | 16.83 | 16.83 | 17.03 | 16.49 | 4.76M |
| July 14, 2025 | 16.9 | 17.05 | 17.05 | 17.1 | 16.76 | 6.12M |
| July 11, 2025 | 16.75 | 16.89 | 16.89 | 17.05 | 16.7 | 5.49M |
| July 10, 2025 | 17.26 | 16.81 | 16.81 | 17.31 | 16.67 | 9.14M |
| July 09, 2025 | 17.05 | 17.33 | 17.33 | 17.55 | 16.98 | 8.28M |
| July 08, 2025 | 17.75 | 17.2 | 17.2 | 17.88 | 16.77 | 16.18M |
| July 07, 2025 | 18.03 | 17.82 | 17.82 | 18.15 | 17.76 | 3.95M |
| July 04, 2025 | 17.6 | 18.09 | 18.09 | 18.2 | 17.6 | 8.62M |
| July 03, 2025 | 17.57 | 17.71 | 17.71 | 18.08 | 17.42 | 6.98M |
| July 02, 2025 | 17.95 | 17.61 | 17.61 | 18.11 | 17.52 | 11.06M |
| July 01, 2025 | 18.29 | 18.04 | 18.04 | 18.37 | 17.88 | 9.89M |
| June 30, 2025 | 17.93 | 18.77 | 18.77 | 18.88 | 17.2 | 26.78M |
| June 27, 2025 | 18.23 | 18.88 | 18.88 | 19.08 | 18.12 | 8.14M |
| June 26, 2025 | 18.02 | 18.22 | 18.22 | 18.48 | 17.83 | 7.78M |
| June 25, 2025 | 18.42 | 18.17 | 17.92 | 18.62 | 18.05 | 6.53M |
| June 24, 2025 | 18.12 | 18.29 | 18.04 | 18.48 | 18.09 | 4.61M |
| June 23, 2025 | 18 | 18.08 | 17.83 | 18.32 | 17.92 | 4.89M |
| June 20, 2025 | 17.91 | 18.2 | 18.2 | 18.48 | 17.77 | 6.95M |
| June 19, 2025 | 18.4 | 17.93 | 17.93 | 18.55 | 17.87 | 8.55M |
| June 18, 2025 | 18.9 | 18.59 | 18.59 | 19.02 | 18.2 | 10.42M |
| June 17, 2025 | 19.54 | 19.02 | 19.02 | 19.85 | 18.9 | 8.06M |
| June 16, 2025 | 19.67 | 19.6 | 19.6 | 19.96 | 19.51 | 5.36M |
| June 13, 2025 | 19.91 | 19.87 | 19.87 | 20.15 | 19.15 | 8.94M |
| June 12, 2025 | 19.88 | 20.07 | 20.07 | 20.35 | 19.4 | 11.04M |
| June 11, 2025 | 19.24 | 19.89 | 19.89 | 20.29 | 19.19 | 12.69M |
| June 10, 2025 | 19.21 | 19.27 | 19.27 | 19.96 | 19.06 | 13.23M |
| June 09, 2025 | 18.68 | 19.34 | 19.34 | 19.34 | 18.2 | 16.26M |
| June 06, 2025 | 19.62 | 18.68 | 18.68 | 19.75 | 18.44 | 21.53M |
| June 05, 2025 | 20.95 | 19.97 | 19.97 | 20.95 | 19.5 | 18.25M |
| June 04, 2025 | 20.1 | 21.35 | 21.35 | 21.49 | 20 | 15.12M |
| June 03, 2025 | 19 | 20.38 | 20.38 | 20.7 | 18.9 | 15.38M |
| May 30, 2025 | 18.83 | 19.29 | 19.29 | 19.34 | 18.83 | 11.71M |
| May 29, 2025 | 19.92 | 19.06 | 19.06 | 20 | 19 | 19.25M |
| May 28, 2025 | 18.59 | 19.97 | 19.97 | 19.97 | 18.47 | 20.21M |