17.04
-0.24(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.33 | 17.04 | 17.04 | 17.46 | 16.95 | 12.36M |
| August 15, 2025 | 16.73 | 17.28 | 17.28 | 17.64 | 16.69 | 15.37M |
| August 14, 2025 | 17.3 | 16.86 | 16.86 | 17.84 | 16.85 | 12.56M |
| August 13, 2025 | 17.2 | 17.19 | 17.19 | 17.4 | 17.07 | 8.84M |
| August 12, 2025 | 17.04 | 17.28 | 17.28 | 17.3 | 16.89 | 7.84M |
| August 11, 2025 | 17.13 | 17.04 | 17.04 | 17.18 | 16.86 | 9.94M |
| August 08, 2025 | 16.64 | 17.21 | 17.21 | 17.39 | 16.61 | 16.44M |
| August 07, 2025 | 16.6 | 16.66 | 16.66 | 16.82 | 16.47 | 8.39M |
| August 06, 2025 | 16.5 | 16.7 | 16.7 | 16.85 | 16.45 | 8.82M |
| August 05, 2025 | 16.75 | 16.61 | 16.61 | 16.87 | 16.49 | 11.02M |
| August 04, 2025 | 15.89 | 16.77 | 16.77 | 16.9 | 15.8 | 20.22M |
| August 01, 2025 | 15.5 | 15.92 | 15.92 | 16.2 | 15.4 | 14.7M |
| July 31, 2025 | 15.31 | 15.51 | 15.51 | 15.65 | 15.24 | 8.65M |
| July 30, 2025 | 15.5 | 15.33 | 15.33 | 15.52 | 15.22 | 7.71M |
| July 29, 2025 | 15.8 | 15.52 | 15.52 | 15.9 | 15.43 | 10.78M |
| July 28, 2025 | 15.7 | 15.83 | 15.83 | 16.1 | 15.53 | 9M |
| July 25, 2025 | 15.79 | 15.69 | 15.69 | 15.85 | 15.65 | 6.3M |
| July 24, 2025 | 15.81 | 15.79 | 15.79 | 15.88 | 15.65 | 8.91M |
| July 23, 2025 | 16.38 | 15.85 | 15.85 | 16.58 | 15.8 | 13.99M |
| July 22, 2025 | 15.6 | 16.36 | 16.36 | 16.45 | 15.57 | 20.31M |
| July 21, 2025 | 15.36 | 15.65 | 15.65 | 15.68 | 15.35 | 8.54M |
| July 18, 2025 | 15.4 | 15.36 | 15.36 | 15.45 | 15.31 | 5.51M |
| July 17, 2025 | 15.51 | 15.4 | 15.4 | 15.51 | 15.35 | 6.33M |
| July 16, 2025 | 15.55 | 15.57 | 15.57 | 15.84 | 15.45 | 7.24M |
| July 15, 2025 | 15.53 | 15.45 | 15.45 | 15.65 | 15.26 | 7.16M |
| July 14, 2025 | 15.6 | 15.5 | 15.5 | 15.65 | 15.4 | 6.61M |
| July 11, 2025 | 15.8 | 15.63 | 15.63 | 15.99 | 15.58 | 10.38M |
| July 10, 2025 | 15.38 | 15.62 | 15.62 | 16 | 15.38 | 10.72M |
| July 09, 2025 | 15.57 | 15.43 | 15.43 | 15.61 | 15.43 | 8.12M |
| July 08, 2025 | 15.62 | 15.55 | 15.55 | 15.65 | 15.42 | 9.54M |
| July 07, 2025 | 15 | 15.62 | 15.62 | 15.67 | 15 | 17.36M |
| July 04, 2025 | 15.27 | 15 | 15 | 15.36 | 14.95 | 11.99M |
| July 03, 2025 | 15.16 | 15.33 | 15.33 | 15.55 | 15.11 | 12.21M |
| July 02, 2025 | 15.1 | 15.16 | 15.16 | 15.33 | 15.04 | 9.39M |
| July 01, 2025 | 15.14 | 15.14 | 15.14 | 15.38 | 14.99 | 10.76M |
| June 30, 2025 | 15.25 | 15.18 | 15.18 | 15.35 | 15.09 | 9.38M |
| June 27, 2025 | 15.08 | 15.28 | 15.28 | 15.54 | 15.06 | 11.49M |
| June 26, 2025 | 15.07 | 15.08 | 15.08 | 15.43 | 14.98 | 11.27M |
| June 25, 2025 | 15.18 | 15.2 | 15.2 | 15.51 | 15.12 | 13.65M |
| June 24, 2025 | 15.18 | 15.15 | 15.15 | 15.27 | 15.02 | 12.3M |
| June 23, 2025 | 15.11 | 15.18 | 15.18 | 15.33 | 15 | 8.87M |
| June 20, 2025 | 15.07 | 15.14 | 15.14 | 15.35 | 15.07 | 10.32M |
| June 19, 2025 | 15.36 | 15.17 | 15.17 | 15.49 | 14.99 | 14.42M |
| June 18, 2025 | 15.45 | 15.48 | 15.48 | 15.77 | 15.3 | 10.58M |
| June 17, 2025 | 15.7 | 15.64 | 15.64 | 15.8 | 15.32 | 19.83M |
| June 16, 2025 | 15.95 | 15.87 | 15.87 | 16.43 | 15.72 | 20.37M |
| June 13, 2025 | 15.98 | 15.72 | 15.72 | 16.58 | 15.7 | 22.68M |
| June 12, 2025 | 15.65 | 16.03 | 16.03 | 16.5 | 15.45 | 27.16M |
| June 11, 2025 | 16.08 | 15.71 | 15.71 | 16.2 | 15.67 | 29.53M |
| June 10, 2025 | 16.2 | 16.4 | 16.4 | 16.97 | 15.9 | 40.98M |
| June 09, 2025 | 16.51 | 16.67 | 16.67 | 16.9 | 15.47 | 58.71M |
| June 06, 2025 | 15.97 | 15.79 | 15.79 | 17.7 | 15.55 | 62.35M |
| June 05, 2025 | 14.72 | 15.1 | 15.1 | 15.39 | 14.6 | 22.79M |
| June 04, 2025 | 14.64 | 14.67 | 14.67 | 14.81 | 14.47 | 14.83M |
| June 03, 2025 | 13.83 | 14.63 | 14.63 | 14.75 | 13.83 | 23.93M |
| May 30, 2025 | 13.83 | 13.73 | 13.73 | 13.84 | 13.63 | 6.26M |
| May 29, 2025 | 13.89 | 13.83 | 13.83 | 14.02 | 13.78 | 6.02M |
| May 28, 2025 | 13.86 | 13.92 | 13.92 | 14.12 | 13.8 | 7.15M |
| May 27, 2025 | 14.05 | 13.81 | 13.81 | 14.2 | 13.77 | 6.35M |
| May 26, 2025 | 13.73 | 14.1 | 14.1 | 14.13 | 13.69 | 7.29M |