17.45
+0.39(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.06 | 17.45 | 17.45 | 17.56 | 17.06 | 22.81M |
| August 15, 2025 | 16.63 | 17.06 | 17.06 | 17.29 | 16.61 | 15.82M |
| August 14, 2025 | 17.2 | 16.73 | 16.73 | 17.3 | 16.67 | 18.03M |
| August 13, 2025 | 17.28 | 17.21 | 17.21 | 17.45 | 17.04 | 20.23M |
| August 12, 2025 | 17.87 | 17.39 | 17.39 | 17.99 | 17.2 | 27.57M |
| August 11, 2025 | 17.7 | 18.06 | 18.06 | 18.09 | 17.3 | 35.73M |
| August 08, 2025 | 17.25 | 17.74 | 17.74 | 18.88 | 17.02 | 49.29M |
| August 07, 2025 | 17.06 | 17.26 | 17.26 | 17.6 | 16.75 | 33.62M |
| August 06, 2025 | 16.95 | 17.06 | 17.06 | 17.2 | 16.72 | 11.94M |
| August 05, 2025 | 17.28 | 17.06 | 17.06 | 17.42 | 16.94 | 16.25M |
| August 04, 2025 | 16.65 | 17.33 | 17.33 | 17.34 | 16.33 | 21.88M |
| August 01, 2025 | 16.1 | 16.65 | 16.65 | 16.86 | 16.01 | 24.86M |
| July 31, 2025 | 16.3 | 16.18 | 16.18 | 16.75 | 16.13 | 16.93M |
| July 30, 2025 | 17.16 | 16.36 | 16.36 | 17.28 | 16.18 | 27.76M |
| July 29, 2025 | 17.32 | 17.32 | 17.32 | 17.75 | 16.93 | 23.96M |
| July 28, 2025 | 16.8 | 17.44 | 17.44 | 17.5 | 16.77 | 26.1M |
| July 25, 2025 | 17.01 | 16.91 | 16.91 | 17.24 | 16.75 | 17.63M |
| July 24, 2025 | 16.79 | 17.07 | 17.07 | 17.3 | 16.65 | 21.97M |
| July 23, 2025 | 17.4 | 16.85 | 16.85 | 17.41 | 16.26 | 31.59M |
| July 22, 2025 | 17.32 | 17.71 | 17.71 | 18.2 | 17.07 | 42.86M |
| July 21, 2025 | 17.01 | 17.42 | 17.42 | 17.75 | 17.01 | 25.02M |
| July 18, 2025 | 17.22 | 17.42 | 17.42 | 17.91 | 17.22 | 36.1M |
| July 17, 2025 | 16.78 | 17.22 | 17.22 | 17.27 | 16.66 | 19.97M |
| July 16, 2025 | 17.02 | 16.9 | 16.9 | 17.16 | 16.86 | 18.11M |
| July 15, 2025 | 17.64 | 17.02 | 17.02 | 17.99 | 16.81 | 31.95M |
| July 14, 2025 | 17.65 | 17.81 | 17.81 | 18.49 | 17.55 | 34.39M |
| July 11, 2025 | 17.61 | 17.73 | 17.73 | 18.2 | 17.3 | 38.84M |
| July 10, 2025 | 17.58 | 17.42 | 17.42 | 17.85 | 17.2 | 26.16M |
| July 09, 2025 | 18.31 | 17.53 | 17.53 | 18.45 | 17.34 | 43.05M |
| July 08, 2025 | 18.29 | 18.48 | 18.48 | 19.06 | 18.19 | 35M |
| July 07, 2025 | 18.17 | 18.47 | 18.47 | 18.77 | 18.11 | 31.38M |
| July 04, 2025 | 19.57 | 18.34 | 18.34 | 19.65 | 18.2 | 52.94M |
| July 03, 2025 | 19.13 | 20.1 | 20.1 | 20.3 | 18.48 | 61.7M |
| July 02, 2025 | 19.04 | 18.84 | 18.84 | 19.44 | 18.61 | 43.86M |
| July 01, 2025 | 21.16 | 19.57 | 19.57 | 21.59 | 19.4 | 74.73M |
| June 30, 2025 | 19.04 | 21.8 | 21.8 | 22.41 | 18.81 | 90.04M |
| June 27, 2025 | 18.89 | 19.03 | 19.03 | 19.7 | 18.35 | 55.37M |
| June 26, 2025 | 18.8 | 18.75 | 18.75 | 20.17 | 18.55 | 66.27M |
| June 25, 2025 | 20.18 | 19.68 | 19.68 | 20.75 | 19.21 | 83.37M |
| June 24, 2025 | 18.91 | 20.98 | 20.98 | 22.77 | 18.7 | 114.25M |
| June 23, 2025 | 19.25 | 19.77 | 19.77 | 20.09 | 18.65 | 96.99M |
| June 20, 2025 | 16.5 | 20.64 | 20.64 | 20.64 | 16.41 | 111.24M |
| June 19, 2025 | 15.51 | 17.2 | 17.2 | 18.56 | 15.51 | 96.5M |
| June 18, 2025 | 16.94 | 15.93 | 15.93 | 16.97 | 15.74 | 60.71M |
| June 17, 2025 | 16.21 | 17.5 | 17.5 | 17.7 | 15.6 | 84.48M |
| June 16, 2025 | 15.6 | 16.18 | 16.18 | 16.29 | 15.48 | 48.7M |
| June 13, 2025 | 16.75 | 15.84 | 15.84 | 17.27 | 15.65 | 70.97M |
| June 12, 2025 | 17.89 | 17.63 | 17.63 | 18.36 | 16.8 | 83.29M |
| June 11, 2025 | 18.26 | 18.5 | 18.5 | 20.85 | 17.85 | 103.61M |
| June 10, 2025 | 15.52 | 18.86 | 18.86 | 18.86 | 15.25 | 97.01M |
| June 09, 2025 | 13.1 | 15.72 | 15.72 | 15.72 | 12.77 | 84.22M |
| June 06, 2025 | 11.99 | 13.1 | 13.1 | 14.35 | 11.73 | 65.26M |
| June 05, 2025 | 12.05 | 12.34 | 12.34 | 13.48 | 11.8 | 65.28M |
| June 04, 2025 | 9.78 | 11.75 | 11.75 | 11.75 | 9.76 | 32.63M |
| June 03, 2025 | 9.8 | 9.79 | 9.79 | 9.91 | 9.73 | 3.71M |
| May 30, 2025 | 10 | 9.82 | 9.82 | 10.09 | 9.81 | 4.57M |
| May 29, 2025 | 9.81 | 9.99 | 9.99 | 10.09 | 9.78 | 4.74M |
| May 28, 2025 | 9.97 | 9.85 | 9.85 | 10.12 | 9.82 | 4.13M |
| May 27, 2025 | 9.85 | 10 | 10 | 10.13 | 9.71 | 6.59M |
| May 26, 2025 | 9.76 | 9.85 | 9.85 | 9.94 | 9.75 | 3.89M |