17.20
+0.61(+3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17 | 17.2 | 17.2 | 17.55 | 16.32 | 34.73M |
| August 15, 2025 | 15.29 | 16.59 | 16.59 | 16.66 | 15.21 | 38.07M |
| August 14, 2025 | 15.5 | 15.38 | 15.38 | 16.15 | 15.32 | 27.59M |
| August 13, 2025 | 15.7 | 15.43 | 15.43 | 15.72 | 15.3 | 25.19M |
| August 12, 2025 | 14.82 | 15.95 | 15.95 | 16.07 | 14.69 | 36.64M |
| August 11, 2025 | 14.38 | 14.82 | 14.82 | 14.87 | 14.38 | 19.28M |
| August 08, 2025 | 14.2 | 14.32 | 14.32 | 14.44 | 14.03 | 12.68M |
| August 07, 2025 | 14.17 | 14.2 | 14.2 | 14.27 | 14.02 | 9.12M |
| August 06, 2025 | 14.05 | 14.19 | 14.19 | 14.28 | 13.92 | 9.41M |
| August 05, 2025 | 14.17 | 14.1 | 14.1 | 14.28 | 14.02 | 7.17M |
| August 04, 2025 | 13.82 | 14.13 | 14.13 | 14.17 | 13.7 | 8.81M |
| August 01, 2025 | 13.76 | 13.9 | 13.9 | 14.06 | 13.69 | 10.46M |
| July 31, 2025 | 14.18 | 13.85 | 13.85 | 14.48 | 13.76 | 17.63M |
| July 30, 2025 | 14.5 | 14.14 | 14.14 | 14.59 | 14.08 | 14.53M |
| July 29, 2025 | 14.24 | 14.52 | 14.52 | 14.73 | 14.24 | 24.36M |
| July 28, 2025 | 13.81 | 14.16 | 14.16 | 14.21 | 13.77 | 10.57M |
| July 25, 2025 | 14.11 | 13.85 | 13.85 | 14.22 | 13.84 | 10.43M |
| July 24, 2025 | 13.96 | 14.13 | 14.13 | 14.28 | 13.96 | 11.15M |
| July 23, 2025 | 14.23 | 14.01 | 14.01 | 14.3 | 13.96 | 12.47M |
| July 22, 2025 | 14.35 | 14.3 | 14.3 | 14.47 | 14.19 | 12.92M |
| July 21, 2025 | 14.18 | 14.39 | 14.39 | 14.42 | 14.01 | 14.8M |
| July 18, 2025 | 14.34 | 14.19 | 14.19 | 14.59 | 14.17 | 15.91M |
| July 17, 2025 | 13.98 | 14.34 | 14.34 | 14.64 | 13.98 | 20.28M |
| July 16, 2025 | 14.16 | 14.07 | 14.07 | 14.23 | 13.96 | 11.17M |
| July 15, 2025 | 14.2 | 14.07 | 14.07 | 14.42 | 13.94 | 15.81M |
| July 14, 2025 | 14.39 | 14.28 | 14.28 | 14.58 | 14.2 | 16.59M |
| July 11, 2025 | 14.81 | 14.39 | 14.39 | 14.93 | 14.32 | 30M |
| July 10, 2025 | 15.03 | 15 | 15 | 15.71 | 14.98 | 32.98M |
| July 09, 2025 | 15.7 | 15.28 | 15.28 | 15.8 | 14.92 | 45.74M |
| July 08, 2025 | 14.1 | 15.33 | 15.33 | 16.45 | 14.07 | 57.34M |
| July 07, 2025 | 13.72 | 14.38 | 14.38 | 14.6 | 13.72 | 35.71M |
| July 04, 2025 | 14.03 | 13.92 | 13.92 | 15.11 | 13.9 | 42.26M |
| July 03, 2025 | 13.8 | 13.9 | 13.9 | 14.1 | 13.51 | 31.46M |
| July 02, 2025 | 14.64 | 13.8 | 13.8 | 14.65 | 13.63 | 45.53M |
| July 01, 2025 | 12.22 | 14.64 | 14.64 | 14.64 | 12.14 | 39.62M |
| June 30, 2025 | 11.96 | 12.2 | 12.2 | 12.23 | 11.95 | 4.93M |
| June 27, 2025 | 11.99 | 11.97 | 11.97 | 12.09 | 11.94 | 2.71M |
| June 26, 2025 | 12.07 | 11.99 | 11.99 | 12.17 | 11.97 | 3.52M |
| June 25, 2025 | 12 | 12.08 | 12.08 | 12.13 | 11.92 | 4M |
| June 24, 2025 | 11.78 | 11.98 | 11.98 | 12.04 | 11.7 | 3.93M |
| June 23, 2025 | 11.58 | 11.71 | 11.71 | 11.72 | 11.45 | 2.89M |
| June 20, 2025 | 11.54 | 11.59 | 11.59 | 11.69 | 11.52 | 2.69M |
| June 19, 2025 | 11.81 | 11.54 | 11.54 | 11.96 | 11.47 | 5.02M |
| June 18, 2025 | 11.85 | 11.81 | 11.81 | 11.9 | 11.69 | 3.32M |
| June 17, 2025 | 11.9 | 11.87 | 11.87 | 12.03 | 11.85 | 3.02M |
| June 16, 2025 | 11.81 | 11.91 | 11.91 | 12.01 | 11.81 | 3.11M |
| June 13, 2025 | 12.04 | 11.85 | 11.85 | 12.05 | 11.85 | 4.64M |
| June 12, 2025 | 12.21 | 12.05 | 12.05 | 12.22 | 11.93 | 5.71M |
| June 11, 2025 | 12.07 | 12.24 | 12.24 | 12.52 | 12.01 | 6.45M |
| June 10, 2025 | 12.32 | 12.06 | 12.06 | 12.36 | 11.9 | 7.07M |
| June 09, 2025 | 12.51 | 12.34 | 12.34 | 12.53 | 12.19 | 7.62M |
| June 06, 2025 | 12.53 | 12.44 | 12.44 | 12.94 | 12.32 | 10.32M |
| June 05, 2025 | 12.5 | 12.4 | 12.4 | 12.6 | 12.28 | 8.96M |
| June 04, 2025 | 12.24 | 12.59 | 12.59 | 12.87 | 12.13 | 16.04M |
| June 03, 2025 | 11.7 | 12.45 | 12.45 | 12.92 | 11.63 | 18.57M |
| May 30, 2025 | 11.72 | 11.84 | 11.84 | 12.28 | 11.61 | 9.3M |
| May 29, 2025 | 11.6 | 11.7 | 11.7 | 11.7 | 11.52 | 2.19M |
| May 28, 2025 | 11.81 | 11.76 | 11.56 | 11.9 | 11.71 | 2.37M |
| May 27, 2025 | 11.91 | 11.87 | 11.67 | 11.97 | 11.76 | 2.89M |
| May 26, 2025 | 11.7 | 11.96 | 11.76 | 12.02 | 11.62 | 5.97M |