17.13
+0.53(+3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.53 | 17.13 | 17.13 | 17.15 | 16.53 | 8.84M |
| September 04, 2025 | 17.15 | 16.6 | 16.6 | 17.38 | 16.3 | 10.2M |
| September 03, 2025 | 17.39 | 17.03 | 17.03 | 17.68 | 16.96 | 9.39M |
| September 02, 2025 | 17.7 | 17.19 | 17.19 | 17.8 | 17.02 | 10.15M |
| September 01, 2025 | 17.61 | 17.66 | 17.66 | 17.91 | 17.58 | 8.13M |
| August 29, 2025 | 17.96 | 17.6 | 17.6 | 17.98 | 17.54 | 8.8M |
| August 28, 2025 | 17.63 | 17.97 | 17.97 | 18.08 | 17.27 | 13.85M |
| August 27, 2025 | 18.21 | 17.66 | 17.66 | 18.42 | 17.63 | 15.08M |
| August 26, 2025 | 18.11 | 18.24 | 18.24 | 18.48 | 17.85 | 13.34M |
| August 25, 2025 | 17.88 | 18.08 | 18.08 | 18.43 | 17.88 | 15.28M |
| August 22, 2025 | 17.67 | 17.78 | 17.78 | 17.83 | 17.48 | 9.9M |
| August 21, 2025 | 17.79 | 17.58 | 17.58 | 17.85 | 17.47 | 10.57M |
| August 20, 2025 | 17.42 | 17.86 | 17.86 | 17.88 | 17.25 | 10.79M |
| August 19, 2025 | 17.61 | 17.47 | 17.47 | 17.75 | 17.41 | 11.42M |
| August 18, 2025 | 17.87 | 17.6 | 17.6 | 17.88 | 17.54 | 15.07M |
| August 15, 2025 | 17.05 | 17.58 | 17.58 | 17.6 | 17.04 | 11.73M |
| August 14, 2025 | 17.65 | 17.05 | 17.05 | 17.74 | 17.04 | 12.3M |
| August 13, 2025 | 17.44 | 17.59 | 17.59 | 17.62 | 17.36 | 11.32M |
| August 12, 2025 | 17.27 | 17.58 | 17.58 | 17.93 | 17.13 | 17.17M |
| August 11, 2025 | 17.11 | 17.27 | 17.27 | 17.35 | 17.11 | 9.81M |
| August 08, 2025 | 17 | 16.93 | 16.93 | 17.28 | 16.89 | 9.06M |
| August 07, 2025 | 16.9 | 17.11 | 17.11 | 17.35 | 16.9 | 12.03M |
| August 06, 2025 | 16.75 | 16.96 | 16.96 | 17.1 | 16.75 | 9.18M |
| August 05, 2025 | 16.7 | 16.74 | 16.74 | 16.87 | 16.65 | 6.16M |
| August 04, 2025 | 16.14 | 16.73 | 16.73 | 16.78 | 16.12 | 9.08M |
| August 01, 2025 | 16.42 | 16.33 | 16.33 | 16.53 | 16.08 | 8.53M |
| July 31, 2025 | 16.32 | 16.29 | 16.29 | 16.61 | 16.25 | 8.11M |
| July 30, 2025 | 16.59 | 16.39 | 16.39 | 16.63 | 16.29 | 11.7M |
| July 29, 2025 | 16.66 | 16.94 | 16.94 | 17.38 | 16.64 | 11.43M |
| July 28, 2025 | 16.89 | 16.71 | 16.71 | 16.95 | 16.58 | 8.19M |
| July 25, 2025 | 16.83 | 16.85 | 16.85 | 17.08 | 16.61 | 12.79M |
| July 24, 2025 | 16.54 | 16.67 | 16.67 | 16.76 | 16.45 | 10.38M |
| July 23, 2025 | 17.21 | 16.61 | 16.61 | 17.46 | 16.57 | 19.67M |
| July 22, 2025 | 16.54 | 17 | 17 | 17.01 | 16.35 | 21.74M |
| July 21, 2025 | 16.23 | 16.46 | 16.46 | 16.52 | 16.23 | 12.98M |
| July 18, 2025 | 16.14 | 16.57 | 16.57 | 16.65 | 15.95 | 19.34M |
| July 17, 2025 | 15.82 | 16.09 | 16.09 | 16.1 | 15.8 | 6.98M |
| July 16, 2025 | 15.7 | 15.86 | 15.86 | 16.05 | 15.7 | 5.57M |
| July 15, 2025 | 15.89 | 15.77 | 15.77 | 15.95 | 15.43 | 6.8M |
| July 14, 2025 | 15.9 | 15.89 | 15.89 | 16.01 | 15.73 | 3.87M |
| July 11, 2025 | 15.78 | 15.9 | 15.9 | 16 | 15.62 | 6.13M |
| July 10, 2025 | 15.81 | 15.74 | 15.74 | 15.95 | 15.71 | 4.09M |
| July 09, 2025 | 16.01 | 15.85 | 15.85 | 16.15 | 15.83 | 5.76M |
| July 08, 2025 | 15.93 | 16.07 | 16.07 | 16.08 | 15.76 | 8.56M |
| July 07, 2025 | 15.61 | 15.69 | 15.69 | 15.73 | 15.55 | 4.51M |
| July 04, 2025 | 15.85 | 15.67 | 15.67 | 15.94 | 15.62 | 5.93M |
| July 03, 2025 | 15.97 | 15.89 | 15.89 | 16.05 | 15.8 | 5.1M |
| July 02, 2025 | 16.22 | 15.94 | 15.94 | 16.33 | 15.81 | 9.14M |
| July 01, 2025 | 16.19 | 16.23 | 16.23 | 16.47 | 16.02 | 12.36M |
| June 30, 2025 | 16.2 | 16.18 | 16.11 | 16.45 | 16 | 12.84M |
| June 27, 2025 | 15.58 | 16.05 | 15.98 | 16.59 | 15.57 | 18.01M |
| June 26, 2025 | 15.85 | 15.61 | 15.54 | 15.88 | 15.6 | 7.36M |
| June 25, 2025 | 15.6 | 15.85 | 15.78 | 15.87 | 15.53 | 8.74M |
| June 24, 2025 | 15.23 | 15.64 | 15.57 | 15.66 | 15.21 | 6.22M |
| June 23, 2025 | 14.93 | 15.29 | 15.22 | 15.32 | 14.91 | 3.34M |
| June 20, 2025 | 15.08 | 15.12 | 15.12 | 15.5 | 15.08 | 4.76M |
| June 19, 2025 | 15.54 | 15.08 | 15.08 | 15.54 | 15.03 | 6.07M |
| June 18, 2025 | 15.46 | 15.58 | 15.58 | 15.63 | 15.4 | 4.3M |
| June 17, 2025 | 15.64 | 15.56 | 15.56 | 15.75 | 15.48 | 4.1M |
| June 16, 2025 | 15.41 | 15.64 | 15.64 | 15.7 | 15.41 | 4.08M |