17.46
-0.13(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.44 | 17.46 | 17.46 | 17.8 | 17.3 | 18.2M |
| August 15, 2025 | 17.5 | 17.59 | 17.59 | 17.99 | 17.45 | 14.46M |
| August 14, 2025 | 18.3 | 17.65 | 17.65 | 18.3 | 17.65 | 17.35M |
| August 13, 2025 | 17.63 | 18.28 | 18.28 | 18.28 | 17.47 | 21.07M |
| August 12, 2025 | 17.49 | 17.62 | 17.62 | 17.92 | 17.36 | 16.04M |
| August 11, 2025 | 17.31 | 17.52 | 17.52 | 17.58 | 16.51 | 16.31M |
| August 08, 2025 | 18.1 | 17.61 | 17.61 | 18.47 | 17.6 | 21.84M |
| August 07, 2025 | 17.5 | 17.9 | 17.9 | 18.07 | 17.44 | 17.12M |
| August 06, 2025 | 18.01 | 17.65 | 17.65 | 18.09 | 17.44 | 19.85M |
| August 05, 2025 | 18.42 | 18.18 | 18.18 | 18.77 | 17.83 | 24.17M |
| August 04, 2025 | 18.5 | 18.64 | 18.64 | 18.85 | 17.71 | 33.77M |
| August 01, 2025 | 18.02 | 19 | 19 | 19.98 | 17.56 | 47.1M |
| July 31, 2025 | 17.15 | 17.4 | 17.4 | 17.74 | 17.05 | 24.06M |
| July 30, 2025 | 16.92 | 17.2 | 17.2 | 17.57 | 16.85 | 21.64M |
| July 29, 2025 | 16.93 | 17.02 | 17.02 | 17.29 | 16.47 | 16.5M |
| July 28, 2025 | 17.15 | 16.82 | 16.82 | 17.58 | 16.79 | 13.49M |
| July 25, 2025 | 17.18 | 16.96 | 16.96 | 17.7 | 16.94 | 19.56M |
| July 24, 2025 | 16.7 | 17.18 | 17.18 | 17.42 | 16.7 | 17.76M |
| July 23, 2025 | 16.71 | 16.75 | 16.75 | 17.24 | 16.45 | 16.1M |
| July 22, 2025 | 17.11 | 16.71 | 16.71 | 17.2 | 16.63 | 14.42M |
| July 21, 2025 | 16.83 | 17.11 | 17.11 | 17.26 | 16.7 | 15.73M |
| July 18, 2025 | 16.96 | 16.89 | 16.89 | 17 | 16.46 | 14.46M |
| July 17, 2025 | 16.73 | 16.91 | 16.91 | 16.95 | 16.61 | 13.05M |
| July 16, 2025 | 16.87 | 16.75 | 16.75 | 16.87 | 16.5 | 11.02M |
| July 15, 2025 | 16.95 | 16.85 | 16.85 | 17 | 16.4 | 17.19M |
| July 14, 2025 | 16.18 | 17.02 | 17.02 | 17.48 | 16.13 | 30.22M |
| July 11, 2025 | 15.94 | 16.05 | 16.05 | 16.23 | 15.81 | 10.78M |
| July 10, 2025 | 15.93 | 15.88 | 15.88 | 16.12 | 15.64 | 8.04M |
| July 09, 2025 | 16.08 | 15.91 | 15.91 | 16.16 | 15.81 | 9.5M |
| July 08, 2025 | 16.18 | 16.15 | 16.15 | 16.76 | 16.03 | 14.5M |
| July 07, 2025 | 16.21 | 16.26 | 16.26 | 16.74 | 16.11 | 17.45M |
| July 04, 2025 | 16.6 | 16.41 | 16.41 | 17 | 16.25 | 25.47M |
| July 03, 2025 | 16.01 | 16.31 | 16.31 | 16.38 | 15.93 | 9.09M |
| July 02, 2025 | 16.38 | 16.14 | 16.14 | 16.76 | 15.99 | 12.96M |
| July 01, 2025 | 16.28 | 16.61 | 16.61 | 16.9 | 16.24 | 22.79M |
| June 30, 2025 | 15.54 | 16.23 | 16.23 | 16.32 | 15.53 | 21.98M |
| June 27, 2025 | 15.2 | 15.44 | 15.44 | 15.69 | 15.1 | 12.32M |
| June 26, 2025 | 15.5 | 15.15 | 15.15 | 15.5 | 15 | 12.65M |
| June 25, 2025 | 15.53 | 15.52 | 15.52 | 15.64 | 15.17 | 12.66M |
| June 24, 2025 | 15.35 | 15.54 | 15.54 | 15.74 | 15.22 | 12.18M |
| June 23, 2025 | 15.07 | 15.21 | 15.21 | 15.26 | 14.9 | 10.63M |
| June 20, 2025 | 15.17 | 15.07 | 15.07 | 15.29 | 14.96 | 10.56M |
| June 19, 2025 | 16.13 | 15.19 | 15.19 | 16.23 | 15.14 | 23.74M |
| June 18, 2025 | 16.96 | 16.13 | 16.13 | 17.16 | 16.09 | 34.38M |
| June 17, 2025 | 17.95 | 17.02 | 17.02 | 18.38 | 16.82 | 48.77M |
| June 16, 2025 | 15.97 | 16.55 | 16.55 | 16.84 | 15.75 | 22.99M |
| June 13, 2025 | 16.9 | 16.22 | 16.22 | 17.28 | 16.14 | 30.18M |
| June 12, 2025 | 16.34 | 16.97 | 16.97 | 17.48 | 16.3 | 34.15M |
| June 11, 2025 | 17.19 | 16.45 | 16.45 | 17.23 | 16.3 | 34.05M |
| June 10, 2025 | 16.51 | 16.91 | 16.91 | 17.29 | 16.3 | 46.58M |
| June 09, 2025 | 16.16 | 16.59 | 16.59 | 16.93 | 16.03 | 36.82M |
| June 06, 2025 | 16.54 | 16.07 | 16.07 | 16.76 | 15.9 | 28.94M |
| June 05, 2025 | 16.75 | 16.54 | 16.54 | 16.96 | 16.3 | 36.94M |
| June 04, 2025 | 17.63 | 16.75 | 16.75 | 17.79 | 16.68 | 65.93M |
| June 03, 2025 | 14.94 | 18.38 | 18.38 | 18.38 | 14.94 | 76.04M |
| May 30, 2025 | 14.26 | 15.32 | 15.32 | 16.5 | 14.09 | 48.2M |
| May 29, 2025 | 13.69 | 14.07 | 14.07 | 14.08 | 13.55 | 10.52M |
| May 28, 2025 | 13.84 | 13.7 | 13.7 | 14.03 | 13.63 | 8.88M |
| May 27, 2025 | 13.51 | 13.85 | 13.85 | 14.08 | 13.35 | 14.93M |
| May 26, 2025 | 13.43 | 13.58 | 13.58 | 13.64 | 13.25 | 10.89M |