17.35
-0.06(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.46 | 17.35 | 17.35 | 17.49 | 17.3 | 75.51M |
| August 15, 2025 | 17.32 | 17.41 | 17.41 | 17.44 | 17.22 | 34.78M |
| August 14, 2025 | 17.56 | 17.32 | 17.32 | 17.58 | 17.32 | 42.69M |
| August 13, 2025 | 17.52 | 17.56 | 17.56 | 17.57 | 17.36 | 38.41M |
| August 12, 2025 | 17.62 | 17.51 | 17.51 | 17.73 | 17.46 | 46.87M |
| August 11, 2025 | 17.81 | 17.63 | 17.63 | 17.86 | 17.52 | 38.73M |
| August 08, 2025 | 17.62 | 17.7 | 17.7 | 17.79 | 17.52 | 38.12M |
| August 07, 2025 | 17.49 | 17.57 | 17.57 | 17.75 | 17.39 | 38M |
| August 06, 2025 | 17.52 | 17.53 | 17.53 | 17.57 | 17.33 | 32.78M |
| August 05, 2025 | 17.41 | 17.53 | 17.53 | 17.61 | 17.37 | 33.86M |
| August 04, 2025 | 17.29 | 17.41 | 17.41 | 17.46 | 17.24 | 29.45M |
| August 01, 2025 | 17.32 | 17.31 | 17.31 | 17.51 | 17.3 | 36.8M |
| July 31, 2025 | 17.61 | 17.31 | 17.31 | 17.62 | 17.29 | 52.88M |
| July 30, 2025 | 17.63 | 17.63 | 17.63 | 17.93 | 17.51 | 56.97M |
| July 29, 2025 | 18.04 | 17.63 | 17.63 | 18.05 | 17.48 | 56.52M |
| July 28, 2025 | 18.16 | 18 | 18 | 18.27 | 17.88 | 42.88M |
| July 25, 2025 | 18.33 | 18.16 | 18.16 | 18.5 | 18.1 | 33.44M |
| July 24, 2025 | 18.33 | 18.27 | 18.27 | 18.38 | 17.95 | 50.42M |
| July 23, 2025 | 18.8 | 18.4 | 18.4 | 19.03 | 18.33 | 78.54M |
| July 22, 2025 | 17.82 | 18.58 | 18.58 | 18.63 | 17.79 | 111.05M |
| July 21, 2025 | 17.17 | 17.9 | 17.9 | 17.92 | 17.12 | 90.42M |
| July 18, 2025 | 17.07 | 17.16 | 17.16 | 17.25 | 17.03 | 23.15M |
| July 17, 2025 | 17.13 | 17.07 | 17.07 | 17.28 | 17.02 | 26.78M |
| July 16, 2025 | 17.02 | 17.13 | 17.13 | 17.21 | 16.96 | 30.82M |
| July 15, 2025 | 17.48 | 17.03 | 17.03 | 17.52 | 16.97 | 50.03M |
| July 14, 2025 | 17.43 | 17.5 | 17.5 | 17.57 | 17.35 | 26.48M |
| July 11, 2025 | 17.4 | 17.5 | 17.5 | 17.73 | 17.4 | 39.6M |
| July 10, 2025 | 17.7 | 17.4 | 17.4 | 17.71 | 17.28 | 47.42M |
| July 09, 2025 | 17.16 | 17.5 | 17.5 | 17.68 | 17.16 | 68.23M |
| July 08, 2025 | 17.16 | 17.17 | 17.17 | 17.27 | 17.01 | 34.29M |
| July 07, 2025 | 17.32 | 17.18 | 17.18 | 17.34 | 17.17 | 24.11M |
| July 04, 2025 | 17.34 | 17.39 | 17.39 | 17.43 | 17.24 | 28.49M |
| July 03, 2025 | 17.29 | 17.4 | 17.4 | 17.58 | 17.22 | 51.68M |
| July 02, 2025 | 17.15 | 17.21 | 17.21 | 17.36 | 17.07 | 37.38M |
| July 01, 2025 | 17.09 | 17.06 | 17.06 | 17.16 | 17.01 | 22.57M |
| June 30, 2025 | 17.05 | 17.08 | 17.08 | 17.13 | 16.92 | 27.87M |
| June 27, 2025 | 17.18 | 17.03 | 17.03 | 17.23 | 17.03 | 26.25M |
| June 26, 2025 | 17.1 | 17.21 | 17.21 | 17.29 | 17.02 | 35.55M |
| June 25, 2025 | 16.99 | 17.12 | 17.12 | 17.15 | 16.9 | 32.62M |
| June 24, 2025 | 16.96 | 17 | 17 | 17.14 | 16.93 | 31.15M |
| June 23, 2025 | 17.08 | 16.92 | 16.92 | 17.09 | 16.78 | 32.38M |
| June 20, 2025 | 17.07 | 17 | 17 | 17.17 | 16.98 | 21.84M |
| June 19, 2025 | 17.16 | 17.05 | 17.05 | 17.29 | 17 | 27.67M |
| June 18, 2025 | 17.31 | 17.16 | 17.16 | 17.38 | 17.14 | 24.17M |
| June 17, 2025 | 17.32 | 17.31 | 17.31 | 17.45 | 17.23 | 29.46M |
| June 16, 2025 | 17.55 | 17.31 | 17.31 | 17.62 | 17.25 | 38.9M |
| June 13, 2025 | 17.82 | 17.66 | 17.66 | 17.88 | 17.5 | 45.82M |
| June 12, 2025 | 18.15 | 17.82 | 17.82 | 18.18 | 17.7 | 39.31M |
| June 11, 2025 | 17.4 | 18.16 | 18.16 | 18.28 | 17.39 | 113.82M |
| June 10, 2025 | 17.48 | 17.4 | 17.4 | 17.68 | 17.26 | 49.07M |
| June 09, 2025 | 16.79 | 17.48 | 17.48 | 17.6 | 16.76 | 95.56M |
| June 06, 2025 | 16.72 | 16.8 | 16.8 | 16.94 | 16.62 | 23.07M |
| June 05, 2025 | 16.99 | 16.64 | 16.64 | 17.03 | 16.62 | 35.06M |
| June 04, 2025 | 17.06 | 17.03 | 17.03 | 17.09 | 16.92 | 32.86M |
| June 03, 2025 | 16.69 | 17.09 | 17.09 | 17.14 | 16.65 | 70.7M |
| May 30, 2025 | 16.39 | 16.65 | 16.65 | 16.87 | 16.39 | 77.41M |
| May 29, 2025 | 16.15 | 16.39 | 16.39 | 16.45 | 16.14 | 24.69M |
| May 28, 2025 | 16.22 | 16.17 | 16.17 | 16.28 | 16.15 | 14.29M |
| May 27, 2025 | 16.29 | 16.25 | 16.25 | 16.41 | 16.22 | 20.82M |
| May 26, 2025 | 16.26 | 16.33 | 16.33 | 16.35 | 16.11 | 23.99M |