17.51
+0.61(+3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.91 | 17.51 | 17.51 | 17.59 | 16.83 | 35.87M |
| August 15, 2025 | 16.5 | 16.9 | 16.9 | 16.95 | 16.4 | 19.25M |
| August 14, 2025 | 16.86 | 16.46 | 16.46 | 16.98 | 16.42 | 18.11M |
| August 13, 2025 | 16.8 | 16.86 | 16.86 | 16.89 | 16.7 | 15.44M |
| August 12, 2025 | 16.99 | 16.85 | 16.85 | 17.08 | 16.7 | 22.41M |
| August 11, 2025 | 16.8 | 16.99 | 16.99 | 17 | 16.66 | 25.21M |
| August 08, 2025 | 16.65 | 16.81 | 16.81 | 16.9 | 16.48 | 14.99M |
| August 07, 2025 | 16.7 | 16.66 | 16.66 | 16.9 | 16.6 | 12.11M |
| August 06, 2025 | 16.59 | 16.7 | 16.7 | 16.74 | 16.44 | 10.01M |
| August 05, 2025 | 16.5 | 16.65 | 16.65 | 16.67 | 16.45 | 8.89M |
| August 04, 2025 | 16.2 | 16.51 | 16.51 | 16.54 | 16.15 | 8.47M |
| August 01, 2025 | 16.28 | 16.3 | 16.3 | 16.45 | 16.16 | 7.55M |
| July 31, 2025 | 16.46 | 16.3 | 16.3 | 16.65 | 16.25 | 9.84M |
| July 30, 2025 | 16.7 | 16.49 | 16.49 | 16.73 | 16.35 | 9.44M |
| July 29, 2025 | 16.71 | 16.69 | 16.69 | 16.82 | 16.54 | 9.07M |
| July 28, 2025 | 16.6 | 16.72 | 16.72 | 16.78 | 16.57 | 12.84M |
| July 25, 2025 | 16.52 | 16.47 | 16.47 | 16.6 | 16.41 | 8.68M |
| July 24, 2025 | 16.38 | 16.51 | 16.51 | 16.55 | 16.38 | 10.72M |
| July 23, 2025 | 16.61 | 16.29 | 16.29 | 16.67 | 16.24 | 18.46M |
| July 22, 2025 | 16.87 | 16.72 | 16.72 | 16.97 | 16.65 | 15.53M |
| July 21, 2025 | 16.86 | 16.93 | 16.93 | 17.05 | 16.7 | 15.1M |
| July 18, 2025 | 16.96 | 16.94 | 16.94 | 17.34 | 16.76 | 18.78M |
| July 17, 2025 | 16.71 | 17.02 | 17.02 | 17.05 | 16.68 | 21.22M |
| July 16, 2025 | 16.65 | 16.66 | 16.66 | 16.93 | 16.5 | 22.08M |
| July 15, 2025 | 18.12 | 16.69 | 16.69 | 18.15 | 16.61 | 52.85M |
| July 14, 2025 | 18.25 | 18.45 | 18.45 | 18.81 | 18.11 | 26.42M |
| July 11, 2025 | 18.54 | 18.43 | 18.43 | 18.83 | 18.18 | 40.11M |
| July 10, 2025 | 19.16 | 18.63 | 18.63 | 19.24 | 18.28 | 55.64M |
| July 09, 2025 | 17.82 | 19.17 | 19.17 | 19.17 | 17.82 | 60.07M |
| July 08, 2025 | 17 | 17.43 | 17.43 | 17.69 | 16.9 | 26.86M |
| July 07, 2025 | 17.12 | 17.03 | 17.03 | 17.23 | 16.87 | 19.75M |
| July 04, 2025 | 17.68 | 17.29 | 17.29 | 17.78 | 17.09 | 34.31M |
| July 03, 2025 | 16.85 | 17.66 | 17.66 | 17.84 | 16.85 | 42.45M |
| July 02, 2025 | 17.3 | 16.99 | 16.99 | 17.45 | 16.86 | 28.13M |
| July 01, 2025 | 16.96 | 17.45 | 17.45 | 17.89 | 16.96 | 49.62M |
| June 30, 2025 | 16.48 | 17.15 | 17.15 | 17.48 | 16.47 | 52.58M |
| June 27, 2025 | 17.3 | 16.42 | 16.42 | 17.58 | 16.33 | 52.65M |
| June 26, 2025 | 17.18 | 16.81 | 16.81 | 17.38 | 16.68 | 48.98M |
| June 25, 2025 | 18 | 17.5 | 17.5 | 18.34 | 16.98 | 68.99M |
| June 24, 2025 | 17.05 | 17.37 | 17.37 | 17.65 | 16.72 | 79.17M |
| June 23, 2025 | 15.01 | 16.58 | 16.58 | 16.58 | 15.01 | 56.16M |
| June 20, 2025 | 15.2 | 15.07 | 15.07 | 15.28 | 14.94 | 16.96M |
| June 19, 2025 | 15.3 | 15.04 | 15.04 | 15.54 | 14.92 | 29.69M |
| June 18, 2025 | 15.15 | 15.49 | 15.49 | 15.94 | 15.15 | 37.77M |
| June 17, 2025 | 15.54 | 15.23 | 15.23 | 15.68 | 15.06 | 44.13M |
| June 16, 2025 | 14.68 | 15.39 | 15.39 | 15.95 | 14.68 | 66.37M |
| June 13, 2025 | 14.59 | 14.5 | 14.5 | 14.81 | 14.32 | 19.48M |
| June 12, 2025 | 15.25 | 14.7 | 14.7 | 15.5 | 14.59 | 32.78M |
| June 11, 2025 | 13.99 | 14.81 | 14.81 | 15.18 | 13.89 | 35.55M |
| June 10, 2025 | 14.15 | 13.94 | 13.94 | 14.15 | 13.75 | 8.52M |
| June 09, 2025 | 14.2 | 14.15 | 14.15 | 14.25 | 14.12 | 7.55M |
| June 06, 2025 | 14.3 | 14.17 | 14.17 | 14.3 | 14.09 | 6.63M |
| June 05, 2025 | 14.12 | 14.24 | 14.24 | 14.28 | 14.06 | 6.87M |
| June 04, 2025 | 14.04 | 14.19 | 14.19 | 14.32 | 14 | 6.3M |
| June 03, 2025 | 13.86 | 14.05 | 14.05 | 14.17 | 13.8 | 5.92M |
| May 30, 2025 | 14.23 | 13.93 | 13.93 | 14.26 | 13.87 | 8.91M |
| May 29, 2025 | 14.2 | 14.44 | 14.24 | 14.49 | 14.18 | 7.74M |
| May 28, 2025 | 14.4 | 14.22 | 14.02 | 14.47 | 14.09 | 6.87M |
| May 27, 2025 | 14.51 | 14.4 | 14.2 | 14.51 | 14.25 | 6.58M |
| May 26, 2025 | 14.2 | 14.54 | 14.34 | 14.55 | 14.2 | 10.02M |