17.55
+0.24(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.33 | 17.55 | 17.55 | 17.67 | 17.33 | 5.7M |
| August 15, 2025 | 16.96 | 17.31 | 17.31 | 17.54 | 16.96 | 4.89M |
| August 14, 2025 | 17.5 | 16.95 | 16.95 | 17.58 | 16.95 | 5.27M |
| August 13, 2025 | 17.7 | 17.51 | 17.51 | 17.71 | 17.45 | 4.27M |
| August 12, 2025 | 17.74 | 17.61 | 17.61 | 17.9 | 17.53 | 5M |
| August 11, 2025 | 17.18 | 17.78 | 17.78 | 17.8 | 17.18 | 6.95M |
| August 08, 2025 | 17.49 | 17.24 | 17.24 | 17.6 | 17.19 | 4.62M |
| August 07, 2025 | 17.58 | 17.62 | 17.62 | 17.83 | 17.43 | 6.59M |
| August 06, 2025 | 17.12 | 17.58 | 17.58 | 17.63 | 17.12 | 6.65M |
| August 05, 2025 | 17.35 | 17.2 | 17.2 | 17.35 | 17.07 | 3.09M |
| August 04, 2025 | 16.85 | 17.16 | 17.16 | 17.25 | 16.71 | 3.69M |
| August 01, 2025 | 16.66 | 16.97 | 16.97 | 17 | 16.6 | 3.09M |
| July 31, 2025 | 16.82 | 16.68 | 16.68 | 17.13 | 16.62 | 3.76M |
| July 30, 2025 | 17.18 | 16.83 | 16.83 | 17.18 | 16.68 | 4.55M |
| July 29, 2025 | 17.46 | 17.18 | 17.18 | 17.46 | 16.92 | 4.87M |
| July 28, 2025 | 17.25 | 17.42 | 17.42 | 17.45 | 17.11 | 3.56M |
| July 25, 2025 | 17.02 | 17.25 | 17.25 | 17.29 | 17.02 | 3.74M |
| July 24, 2025 | 17.08 | 17.03 | 17.03 | 17.17 | 16.95 | 3.29M |
| July 23, 2025 | 17.41 | 16.92 | 16.92 | 17.43 | 16.84 | 5.76M |
| July 22, 2025 | 17.7 | 17.35 | 17.35 | 17.73 | 17.33 | 4.32M |
| July 21, 2025 | 17.58 | 17.69 | 17.69 | 17.7 | 17.47 | 4.05M |
| July 18, 2025 | 17.7 | 17.64 | 17.64 | 17.92 | 17.57 | 5.24M |
| July 17, 2025 | 17.63 | 17.84 | 17.84 | 17.85 | 17.5 | 5.55M |
| July 16, 2025 | 17.48 | 17.7 | 17.7 | 18.3 | 17.4 | 11.32M |
| July 15, 2025 | 17.58 | 17.35 | 17.35 | 17.6 | 17.13 | 4.61M |
| July 14, 2025 | 17.79 | 17.58 | 17.58 | 17.79 | 17.48 | 3.71M |
| July 11, 2025 | 17.52 | 17.73 | 17.73 | 17.8 | 17.39 | 4.67M |
| July 10, 2025 | 17.61 | 17.52 | 17.52 | 17.78 | 17.5 | 3.91M |
| July 09, 2025 | 18.01 | 17.68 | 17.68 | 18.16 | 17.62 | 5.79M |
| July 08, 2025 | 17.8 | 18.07 | 18.07 | 18.07 | 17.7 | 5.94M |
| July 07, 2025 | 17.58 | 17.79 | 17.79 | 17.9 | 17.57 | 3.6M |
| July 04, 2025 | 17.91 | 17.66 | 17.66 | 17.96 | 17.6 | 5.22M |
| July 03, 2025 | 18.04 | 17.93 | 17.93 | 18.2 | 17.82 | 5.39M |
| July 02, 2025 | 18.38 | 18.04 | 18.04 | 18.4 | 17.9 | 6.58M |
| July 01, 2025 | 18.65 | 18.44 | 18.44 | 18.65 | 17.89 | 10.86M |
| June 30, 2025 | 18.43 | 18.78 | 18.78 | 18.84 | 18.2 | 11.85M |
| June 27, 2025 | 18.25 | 18.36 | 18.36 | 18.46 | 18.06 | 10.07M |
| June 26, 2025 | 17.6 | 18.5 | 18.5 | 18.52 | 17.47 | 17.86M |
| June 25, 2025 | 17.65 | 17.75 | 17.75 | 17.84 | 17.38 | 9.23M |
| June 24, 2025 | 17.3 | 17.58 | 17.58 | 17.74 | 17.2 | 9.01M |
| June 23, 2025 | 16.53 | 17.37 | 17.37 | 17.39 | 16.53 | 9.13M |
| June 20, 2025 | 17.62 | 16.85 | 16.85 | 17.7 | 16.81 | 12.9M |
| June 19, 2025 | 18.95 | 17.84 | 17.84 | 19.07 | 17.63 | 16.67M |
| June 18, 2025 | 18.92 | 19.07 | 19.07 | 19.55 | 18.73 | 16.98M |
| June 17, 2025 | 20.26 | 19.35 | 19.35 | 20.36 | 19.16 | 23.01M |
| June 16, 2025 | 18.22 | 20.42 | 20.42 | 21.31 | 18.17 | 33.09M |
| June 13, 2025 | 19.11 | 18.9 | 18.9 | 20.5 | 18.71 | 27.31M |
| June 12, 2025 | 18.85 | 20.19 | 20.19 | 21.48 | 18.66 | 38.29M |
| June 11, 2025 | 17.39 | 19.08 | 19.08 | 20.57 | 17.35 | 38.81M |
| June 10, 2025 | 17.31 | 17.14 | 17.14 | 17.6 | 16.72 | 12.23M |
| June 09, 2025 | 16.64 | 17.31 | 17.31 | 17.32 | 16.64 | 9.7M |
| June 06, 2025 | 16.82 | 16.62 | 16.62 | 16.9 | 16.49 | 7.5M |
| June 05, 2025 | 17.08 | 16.89 | 16.89 | 17.42 | 16.76 | 10.06M |
| June 04, 2025 | 16.88 | 17.16 | 17.16 | 17.48 | 16.76 | 11.26M |
| June 03, 2025 | 16.12 | 16.97 | 16.97 | 18.19 | 16.12 | 15.97M |
| May 30, 2025 | 17.13 | 16.34 | 16.34 | 17.59 | 16.26 | 15.27M |
| May 29, 2025 | 17.11 | 17.4 | 17.4 | 17.74 | 16.77 | 16.96M |
| May 28, 2025 | 17.73 | 17.55 | 17.55 | 17.98 | 17.22 | 24.86M |
| May 27, 2025 | 18.8 | 18.72 | 18.72 | 20.55 | 18.66 | 32.03M |
| May 26, 2025 | 17.88 | 18.95 | 18.95 | 19.53 | 17.6 | 25.19M |