17.20
+0.28(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.85 | 16.92 | 16.92 | 16.99 | 16.62 | 4.97M |
| September 04, 2025 | 16.99 | 16.85 | 16.85 | 17.44 | 16.78 | 7.34M |
| September 03, 2025 | 17.74 | 17.13 | 17.13 | 17.75 | 17.01 | 7.74M |
| September 02, 2025 | 17.66 | 17.8 | 17.8 | 18.18 | 17.03 | 11.53M |
| September 01, 2025 | 17.64 | 17.57 | 17.57 | 17.8 | 17.43 | 6.21M |
| August 29, 2025 | 17.68 | 17.8 | 17.8 | 18.2 | 17.62 | 11.31M |
| August 28, 2025 | 17.47 | 17.65 | 17.65 | 18.36 | 17.07 | 11.91M |
| August 27, 2025 | 18.25 | 17.45 | 17.45 | 18.25 | 17.36 | 12.83M |
| August 26, 2025 | 18.04 | 18.19 | 18.19 | 18.27 | 17.91 | 11.21M |
| August 25, 2025 | 17.8 | 18.16 | 18.16 | 18.21 | 17.78 | 14.06M |
| August 22, 2025 | 17.78 | 17.81 | 17.81 | 17.81 | 17.5 | 9.64M |
| August 21, 2025 | 17.59 | 17.8 | 17.8 | 18.5 | 17.57 | 13.64M |
| August 20, 2025 | 17.48 | 17.66 | 17.66 | 17.72 | 17.41 | 6.33M |
| August 19, 2025 | 17.8 | 17.57 | 17.57 | 17.8 | 17.45 | 7.37M |
| August 18, 2025 | 17.55 | 17.68 | 17.68 | 17.77 | 17.42 | 10.6M |
| August 15, 2025 | 17.31 | 17.59 | 17.59 | 17.71 | 17.23 | 7.94M |
| August 14, 2025 | 17.72 | 17.18 | 17.18 | 17.8 | 17.18 | 8.97M |
| August 13, 2025 | 17.91 | 17.72 | 17.72 | 17.98 | 17.65 | 9.23M |
| August 12, 2025 | 17.89 | 17.92 | 17.92 | 18.06 | 17.7 | 9.24M |
| August 11, 2025 | 18.58 | 18.08 | 18.08 | 18.67 | 18.01 | 17.81M |
| August 08, 2025 | 17.28 | 18.11 | 18.11 | 18.33 | 17.17 | 20.37M |
| August 07, 2025 | 17.12 | 17.3 | 17.3 | 17.47 | 16.95 | 10.1M |
| August 06, 2025 | 17.13 | 17.03 | 17.03 | 17.14 | 17.01 | 5.31M |
| August 05, 2025 | 17.33 | 17.13 | 17.13 | 17.35 | 17.1 | 5.39M |
| August 04, 2025 | 17.2 | 17.25 | 17.25 | 17.25 | 17.02 | 4.14M |
| August 01, 2025 | 17.24 | 17.23 | 17.23 | 17.46 | 17.13 | 4.4M |
| July 31, 2025 | 17.72 | 17.21 | 17.21 | 17.74 | 17.15 | 10.07M |
| July 30, 2025 | 17.66 | 17.85 | 17.85 | 17.92 | 17.56 | 9.43M |
| July 29, 2025 | 17.75 | 17.73 | 17.73 | 17.79 | 17.46 | 8.26M |
| July 28, 2025 | 17.8 | 17.59 | 17.59 | 17.86 | 17.53 | 7.69M |
| July 25, 2025 | 18.11 | 17.83 | 17.83 | 18.19 | 17.77 | 13.62M |
| July 24, 2025 | 18.01 | 18.32 | 18.32 | 18.66 | 17.81 | 18.11M |
| July 23, 2025 | 18.97 | 18.18 | 18.18 | 19.28 | 18.13 | 29.03M |
| July 22, 2025 | 17.88 | 19.3 | 19.3 | 21 | 17.51 | 40.99M |
| July 21, 2025 | 17.76 | 17.64 | 17.64 | 18.17 | 17.2 | 23.66M |
| July 18, 2025 | 16.84 | 16.97 | 16.97 | 17.1 | 16.75 | 7.96M |
| July 17, 2025 | 16.95 | 16.82 | 16.82 | 17 | 16.71 | 6.54M |
| July 16, 2025 | 17.03 | 16.86 | 16.86 | 17.09 | 16.73 | 10.02M |
| July 15, 2025 | 17.34 | 17.05 | 17.05 | 17.45 | 16.49 | 20.32M |
| July 14, 2025 | 17.67 | 17.5 | 17.5 | 18.49 | 17.5 | 22.14M |
| July 11, 2025 | 18.05 | 17.95 | 17.95 | 18.26 | 17.37 | 29.9M |
| July 10, 2025 | 17.2 | 17.7 | 17.7 | 17.77 | 16.96 | 24.38M |
| July 09, 2025 | 16.42 | 17.41 | 17.41 | 18.33 | 16.36 | 29.28M |
| July 08, 2025 | 16.41 | 16.42 | 16.42 | 16.57 | 16.2 | 8.03M |
| July 07, 2025 | 16.1 | 16.39 | 16.39 | 16.6 | 16.04 | 9.6M |
| July 04, 2025 | 15.99 | 16.2 | 16.2 | 16.99 | 15.92 | 16.65M |
| July 03, 2025 | 16.08 | 16.01 | 16.01 | 16.2 | 15.99 | 6.46M |
| July 02, 2025 | 15.81 | 16.1 | 16.1 | 16.22 | 15.68 | 9.06M |
| July 01, 2025 | 15.9 | 15.79 | 15.79 | 16.04 | 15.72 | 4.52M |
| June 30, 2025 | 15.81 | 15.9 | 15.9 | 15.9 | 15.74 | 3.42M |
| June 27, 2025 | 15.74 | 15.81 | 15.81 | 15.99 | 15.71 | 4.89M |
| June 26, 2025 | 15.8 | 15.67 | 15.67 | 15.92 | 15.63 | 4.35M |
| June 25, 2025 | 15.71 | 15.81 | 15.81 | 15.84 | 15.62 | 5.99M |
| June 24, 2025 | 15.27 | 15.74 | 15.74 | 15.86 | 15.16 | 8.31M |
| June 23, 2025 | 14.84 | 15.06 | 15.06 | 15.12 | 14.73 | 2.89M |
| June 20, 2025 | 14.99 | 14.9 | 14.9 | 15.19 | 14.9 | 2.91M |
| June 19, 2025 | 15.28 | 14.96 | 14.96 | 15.35 | 14.9 | 4.25M |
| June 18, 2025 | 15.43 | 15.3 | 15.3 | 15.51 | 15.26 | 3.28M |
| June 17, 2025 | 15.58 | 15.48 | 15.48 | 15.6 | 15.4 | 2.44M |
| June 16, 2025 | 15.35 | 15.6 | 15.6 | 15.6 | 15.31 | 3.24M |