17.11
+0.16(+0.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 16.98 | 17.11 | 17.11 | 17.32 | 16.95 | 10.69M |
August 15, 2025 | 16.78 | 16.95 | 16.95 | 16.96 | 16.72 | 9M |
August 14, 2025 | 17.5 | 16.77 | 16.77 | 17.58 | 16.75 | 13.27M |
August 13, 2025 | 17.44 | 17.55 | 17.55 | 17.74 | 17.36 | 11.24M |
August 12, 2025 | 17.5 | 17.44 | 17.44 | 17.78 | 17.22 | 10.54M |
August 11, 2025 | 17.62 | 17.51 | 17.51 | 17.8 | 17.49 | 13.52M |
August 08, 2025 | 17.67 | 17.67 | 17.67 | 17.88 | 17.51 | 10.49M |
August 07, 2025 | 17.76 | 17.77 | 17.77 | 17.85 | 17.47 | 14.2M |
August 06, 2025 | 17.48 | 17.85 | 17.85 | 18 | 17.4 | 19.34M |
August 05, 2025 | 17.33 | 17.49 | 17.49 | 17.58 | 17.17 | 14.98M |
August 04, 2025 | 16.74 | 17.24 | 17.24 | 17.34 | 16.65 | 15.3M |
August 01, 2025 | 16.68 | 16.73 | 16.73 | 16.92 | 16.37 | 9.65M |
July 31, 2025 | 16.84 | 16.67 | 16.67 | 17.16 | 16.63 | 9.32M |
July 30, 2025 | 17.08 | 16.96 | 16.96 | 17.4 | 16.79 | 10.93M |
July 29, 2025 | 16.98 | 17.15 | 17.15 | 17.17 | 16.88 | 9.23M |
July 28, 2025 | 17.01 | 17.07 | 17.07 | 17.17 | 16.91 | 7.58M |
July 25, 2025 | 16.93 | 16.91 | 16.91 | 17.02 | 16.84 | 6.5M |
July 24, 2025 | 16.65 | 16.93 | 16.93 | 16.94 | 16.53 | 8.64M |
July 23, 2025 | 16.89 | 16.59 | 16.59 | 16.89 | 16.51 | 7.77M |
July 22, 2025 | 16.9 | 16.95 | 16.95 | 17.19 | 16.83 | 10.35M |
July 21, 2025 | 16.88 | 16.91 | 16.91 | 16.98 | 16.7 | 8.08M |
July 18, 2025 | 16.69 | 16.86 | 16.86 | 16.88 | 16.58 | 9.27M |
July 17, 2025 | 16.28 | 16.71 | 16.71 | 16.73 | 16.21 | 10.83M |
July 16, 2025 | 16.21 | 16.25 | 16.25 | 16.34 | 16.12 | 5.09M |
July 15, 2025 | 16.52 | 16.22 | 16.22 | 16.59 | 16.04 | 8.95M |
July 14, 2025 | 16.57 | 16.6 | 16.6 | 16.8 | 16.47 | 7.3M |
July 11, 2025 | 16.52 | 16.57 | 16.57 | 16.69 | 16.33 | 7.74M |
July 10, 2025 | 16.4 | 16.5 | 16.5 | 16.54 | 16.25 | 7.47M |
July 09, 2025 | 16.76 | 16.5 | 16.5 | 16.96 | 16.42 | 10.61M |
July 08, 2025 | 16.52 | 16.7 | 16.7 | 16.74 | 16.43 | 8.38M |
July 07, 2025 | 16.61 | 16.61 | 16.61 | 16.63 | 16.37 | 6.15M |
July 04, 2025 | 16.82 | 16.66 | 16.66 | 16.88 | 16.51 | 9.11M |
July 03, 2025 | 16.84 | 16.82 | 16.82 | 17.29 | 16.78 | 9.04M |
July 02, 2025 | 17.16 | 16.85 | 16.85 | 17.18 | 16.73 | 15.29M |
July 01, 2025 | 17.25 | 17.25 | 17.25 | 17.69 | 16.98 | 22.15M |
June 30, 2025 | 16.74 | 17.32 | 17.32 | 17.44 | 16.62 | 21.98M |
June 27, 2025 | 16.67 | 16.73 | 16.73 | 17.05 | 16.6 | 15.15M |
June 26, 2025 | 16.48 | 16.59 | 16.59 | 17.05 | 16.35 | 22.42M |
June 25, 2025 | 16.05 | 16.48 | 16.48 | 16.52 | 16.03 | 16.04M |
June 24, 2025 | 15.88 | 16.11 | 16.11 | 16.19 | 15.72 | 11.09M |
June 23, 2025 | 15.5 | 16.08 | 16.08 | 16.1 | 15.42 | 11.98M |
June 20, 2025 | 15.49 | 15.42 | 15.42 | 15.66 | 15.3 | 6.52M |
June 19, 2025 | 16.08 | 15.53 | 15.53 | 16.09 | 15.3 | 14.16M |
June 18, 2025 | 16 | 16.25 | 16.25 | 16.48 | 15.95 | 16.8M |
June 17, 2025 | 15.86 | 16.05 | 16.05 | 16.06 | 15.7 | 9.34M |
June 16, 2025 | 16.09 | 15.95 | 15.95 | 16.27 | 15.81 | 12.84M |
June 13, 2025 | 16.41 | 16.01 | 16.01 | 16.69 | 15.91 | 22.82M |
June 12, 2025 | 15.82 | 15.68 | 15.68 | 15.88 | 15.65 | 5.3M |
June 11, 2025 | 15.88 | 15.88 | 15.88 | 16.02 | 15.67 | 6.37M |
June 10, 2025 | 15.9 | 15.82 | 15.82 | 16.3 | 15.53 | 12.36M |
June 09, 2025 | 15.78 | 15.94 | 15.94 | 16.02 | 15.78 | 7.3M |
June 06, 2025 | 15.79 | 15.79 | 15.79 | 16.11 | 15.72 | 8.18M |
June 05, 2025 | 15.67 | 15.79 | 15.79 | 15.83 | 15.49 | 6.42M |
June 04, 2025 | 15.71 | 15.71 | 15.71 | 15.98 | 15.68 | 7.26M |
June 03, 2025 | 15.75 | 15.83 | 15.83 | 16.16 | 15.71 | 12.11M |
May 30, 2025 | 15.61 | 15.87 | 15.87 | 15.93 | 15.42 | 16.37M |
May 29, 2025 | 15 | 15.66 | 15.66 | 15.66 | 14.93 | 8.5M |
May 28, 2025 | 15.29 | 15.03 | 15.03 | 15.3 | 14.99 | 5.31M |
May 27, 2025 | 15.27 | 15.33 | 15.33 | 15.35 | 15.03 | 5.39M |
May 26, 2025 | 15.05 | 15.25 | 15.25 | 15.27 | 14.87 | 5.14M |