17.25
+0.55(+3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.6 | 17.25 | 17.25 | 17.45 | 16.31 | 57.69M |
| August 15, 2025 | 16.18 | 16.7 | 16.7 | 16.78 | 15.95 | 49.22M |
| August 14, 2025 | 15.85 | 16.25 | 16.25 | 16.5 | 15.81 | 49.33M |
| August 13, 2025 | 15.87 | 15.78 | 15.78 | 15.98 | 15.63 | 18.23M |
| August 12, 2025 | 15.47 | 15.9 | 15.9 | 15.9 | 15.45 | 21.24M |
| August 11, 2025 | 15.16 | 15.49 | 15.49 | 15.59 | 15.12 | 12.3M |
| August 08, 2025 | 15.6 | 15.19 | 15.19 | 15.65 | 15.18 | 12.71M |
| August 07, 2025 | 15.5 | 15.61 | 15.61 | 15.66 | 15.42 | 11.65M |
| August 06, 2025 | 15.34 | 15.55 | 15.55 | 15.59 | 15.29 | 10.73M |
| August 05, 2025 | 15.33 | 15.41 | 15.41 | 15.42 | 15.25 | 9.32M |
| August 04, 2025 | 15.1 | 15.33 | 15.33 | 15.33 | 15.08 | 8.19M |
| August 01, 2025 | 15.3 | 15.3 | 15.3 | 15.38 | 15.02 | 12.22M |
| July 31, 2025 | 15.55 | 15.25 | 15.25 | 15.73 | 15.2 | 15.44M |
| July 30, 2025 | 16.07 | 15.62 | 15.62 | 16.07 | 15.5 | 15.6M |
| July 29, 2025 | 15.99 | 16.08 | 16.08 | 16.09 | 15.62 | 17.45M |
| July 28, 2025 | 15.89 | 16.1 | 16.1 | 16.12 | 15.75 | 15.69M |
| July 25, 2025 | 15.94 | 15.86 | 15.86 | 16.03 | 15.8 | 13.24M |
| July 24, 2025 | 15.59 | 15.92 | 15.92 | 15.92 | 15.57 | 14.55M |
| July 23, 2025 | 15.9 | 15.73 | 15.73 | 15.97 | 15.67 | 15.37M |
| July 22, 2025 | 15.99 | 15.84 | 15.84 | 16 | 15.76 | 19M |
| July 21, 2025 | 16.11 | 16.01 | 16.01 | 16.26 | 15.93 | 18.19M |
| July 18, 2025 | 16.3 | 15.97 | 15.97 | 16.37 | 15.92 | 21.52M |
| July 17, 2025 | 16.18 | 16.22 | 16.22 | 16.31 | 16.03 | 21.42M |
| July 16, 2025 | 16.08 | 16.07 | 16.07 | 16.21 | 15.88 | 16.67M |
| July 15, 2025 | 16.19 | 16.09 | 16.09 | 16.44 | 15.92 | 22.89M |
| July 14, 2025 | 16.71 | 16.3 | 16.3 | 16.75 | 16.1 | 30.5M |
| July 11, 2025 | 16.59 | 16.75 | 16.75 | 16.99 | 16.35 | 46.79M |
| July 10, 2025 | 16.9 | 16.51 | 16.51 | 17 | 16.45 | 44.59M |
| July 09, 2025 | 17.36 | 17.06 | 17.06 | 17.54 | 16.81 | 65.13M |
| July 08, 2025 | 16.68 | 17.72 | 17.72 | 18.88 | 16.68 | 115.11M |
| July 07, 2025 | 16 | 16.39 | 16.39 | 16.59 | 15.9 | 36.85M |
| July 04, 2025 | 15.6 | 16 | 16 | 16.3 | 15.46 | 38.3M |
| July 03, 2025 | 15.47 | 15.6 | 15.6 | 15.68 | 15.43 | 17.43M |
| July 02, 2025 | 15.71 | 15.52 | 15.52 | 15.78 | 15.41 | 18.54M |
| July 01, 2025 | 16.37 | 15.78 | 15.78 | 16.46 | 15.57 | 40.26M |
| June 30, 2025 | 16.26 | 16.53 | 16.53 | 16.8 | 16.12 | 39.94M |
| June 27, 2025 | 16.99 | 16.34 | 16.34 | 17.46 | 16.27 | 63.32M |
| June 26, 2025 | 16.56 | 17.32 | 17.32 | 17.87 | 16.25 | 88.18M |
| June 25, 2025 | 15.89 | 16.82 | 16.82 | 17.36 | 15.74 | 89.43M |
| June 24, 2025 | 15.8 | 16.16 | 16.16 | 16.38 | 15.66 | 63.26M |
| June 23, 2025 | 15.13 | 16.1 | 16.1 | 16.2 | 15.07 | 68.6M |
| June 20, 2025 | 14.5 | 15.47 | 15.47 | 16.21 | 13.9 | 60.35M |
| June 19, 2025 | 15.51 | 14.6 | 14.6 | 15.54 | 14.55 | 32.66M |
| June 18, 2025 | 15.2 | 15.39 | 15.39 | 15.75 | 15.1 | 42.36M |
| June 17, 2025 | 15.03 | 15.37 | 15.37 | 15.63 | 14.88 | 53.56M |
| June 16, 2025 | 14.1 | 15.1 | 15.1 | 15.1 | 14.1 | 52.39M |
| June 13, 2025 | 14.83 | 14.15 | 14.15 | 14.88 | 14.12 | 26.72M |
| June 12, 2025 | 14.31 | 14.69 | 14.69 | 14.87 | 14.28 | 26.95M |
| June 11, 2025 | 14.15 | 14.43 | 14.43 | 14.65 | 14.05 | 26.16M |
| June 10, 2025 | 14.5 | 14.11 | 14.11 | 14.5 | 13.87 | 16.26M |
| June 09, 2025 | 14.26 | 14.45 | 14.45 | 14.52 | 14.11 | 17.02M |
| June 06, 2025 | 14.37 | 14.16 | 14.16 | 14.6 | 14.15 | 15.43M |
| June 05, 2025 | 14.13 | 14.45 | 14.45 | 14.52 | 14.07 | 22.52M |
| June 04, 2025 | 14.03 | 14.14 | 14.14 | 14.24 | 13.97 | 15.32M |
| June 03, 2025 | 14.37 | 14.17 | 14.17 | 14.73 | 14.14 | 23.33M |
| May 30, 2025 | 14.4 | 14.13 | 14.13 | 14.8 | 14.09 | 28.41M |
| May 29, 2025 | 13.25 | 14.57 | 14.57 | 14.6 | 13.25 | 39.03M |
| May 28, 2025 | 13.3 | 13.38 | 13.38 | 13.54 | 13.16 | 9.88M |
| May 27, 2025 | 13.32 | 13.3 | 13.3 | 13.38 | 13.21 | 5.78M |
| May 26, 2025 | 13.14 | 13.35 | 13.35 | 13.39 | 13.11 | 8.96M |