17.80
-0.27(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17 | 18.07 | 18.07 | 18.07 | 16.97 | 20.02M |
| September 04, 2025 | 17.14 | 17.11 | 17.11 | 17.45 | 16.7 | 12.52M |
| September 03, 2025 | 17.28 | 16.87 | 16.87 | 18 | 16.66 | 15.24M |
| September 02, 2025 | 16.54 | 17.3 | 17.3 | 17.87 | 16.43 | 22.08M |
| September 01, 2025 | 15.43 | 16.53 | 16.53 | 16.68 | 15.43 | 11.97M |
| August 29, 2025 | 15.2 | 15.53 | 15.53 | 15.93 | 15.01 | 7.16M |
| August 28, 2025 | 15.69 | 15.25 | 15.25 | 15.97 | 14.62 | 11.57M |
| August 27, 2025 | 16.56 | 15.98 | 15.98 | 16.7 | 15.98 | 7.43M |
| August 26, 2025 | 16.66 | 16.62 | 16.62 | 16.78 | 16.49 | 4.92M |
| August 25, 2025 | 16.68 | 16.66 | 16.66 | 16.8 | 16.42 | 6.52M |
| August 22, 2025 | 16.6 | 16.65 | 16.65 | 16.71 | 16.46 | 4.93M |
| August 21, 2025 | 16.7 | 16.64 | 16.64 | 16.86 | 16.56 | 4.67M |
| August 20, 2025 | 16.91 | 16.76 | 16.76 | 16.96 | 16.54 | 5.23M |
| August 19, 2025 | 16.5 | 16.91 | 16.91 | 17.35 | 16.43 | 10.12M |
| August 18, 2025 | 16.38 | 16.53 | 16.53 | 16.7 | 16.29 | 5.71M |
| August 15, 2025 | 15.91 | 16.25 | 16.25 | 16.28 | 15.88 | 4.69M |
| August 14, 2025 | 16.69 | 15.94 | 15.94 | 16.73 | 15.93 | 8.08M |
| August 13, 2025 | 16.78 | 16.6 | 16.6 | 16.8 | 16.55 | 5.37M |
| August 12, 2025 | 16.76 | 16.65 | 16.65 | 16.84 | 16.46 | 3.91M |
| August 11, 2025 | 16.5 | 16.78 | 16.78 | 16.84 | 16.4 | 6.63M |
| August 08, 2025 | 16.4 | 16.42 | 16.42 | 16.5 | 16.22 | 3.66M |
| August 07, 2025 | 16.7 | 16.42 | 16.42 | 16.77 | 16.31 | 5.28M |
| August 06, 2025 | 16.83 | 16.63 | 16.63 | 16.84 | 16.58 | 5.77M |
| August 05, 2025 | 16.69 | 16.8 | 16.8 | 16.9 | 16.45 | 7.81M |
| August 04, 2025 | 16.01 | 16.63 | 16.63 | 16.68 | 15.84 | 7.72M |
| August 01, 2025 | 16.01 | 16.08 | 16.08 | 16.12 | 15.86 | 4.04M |
| July 31, 2025 | 16.07 | 16 | 16 | 16.29 | 15.91 | 4.63M |
| July 30, 2025 | 16.51 | 16.13 | 16.13 | 16.51 | 15.97 | 6.25M |
| July 29, 2025 | 16.68 | 16.51 | 16.51 | 16.72 | 16.32 | 6.67M |
| July 28, 2025 | 16.3 | 16.67 | 16.67 | 16.7 | 16.2 | 8.87M |
| July 25, 2025 | 16.17 | 16.23 | 16.23 | 16.38 | 16.08 | 5.83M |
| July 24, 2025 | 15.79 | 16.13 | 16.13 | 16.17 | 15.75 | 5.62M |
| July 23, 2025 | 16.06 | 15.8 | 15.8 | 16.09 | 15.75 | 6.16M |
| July 22, 2025 | 16.13 | 16.04 | 16.04 | 16.35 | 15.95 | 9.6M |
| July 21, 2025 | 16.16 | 16.18 | 16.18 | 16.26 | 16.01 | 5.93M |
| July 18, 2025 | 16.17 | 16.17 | 16.17 | 16.46 | 16.08 | 7.63M |
| July 17, 2025 | 15.98 | 16.15 | 16.15 | 16.2 | 15.87 | 5.7M |
| July 16, 2025 | 16.22 | 15.97 | 15.97 | 16.22 | 15.87 | 5.06M |
| July 15, 2025 | 16.57 | 16.09 | 16.09 | 16.61 | 15.81 | 10.52M |
| July 14, 2025 | 16.76 | 16.57 | 16.57 | 16.87 | 16.43 | 6.58M |
| July 11, 2025 | 16.82 | 16.68 | 16.68 | 17.07 | 16.5 | 9.39M |
| July 10, 2025 | 17 | 16.74 | 16.74 | 17.35 | 16.68 | 13.67M |
| July 09, 2025 | 17.39 | 16.97 | 16.97 | 17.9 | 16.93 | 18.65M |
| July 08, 2025 | 17 | 17.45 | 17.45 | 18.06 | 16.85 | 19.49M |
| July 07, 2025 | 17.1 | 17.4 | 17.4 | 18.08 | 17.1 | 15.74M |
| July 04, 2025 | 18.57 | 17.58 | 17.58 | 18.87 | 17.5 | 22.86M |
| July 03, 2025 | 17.79 | 18.96 | 18.96 | 19.3 | 17.24 | 26.57M |
| July 02, 2025 | 18.09 | 17.71 | 17.71 | 19.05 | 17.69 | 20.99M |
| July 01, 2025 | 19.5 | 18.57 | 18.57 | 20 | 17.65 | 34.35M |
| June 30, 2025 | 18.39 | 18.92 | 18.92 | 19.58 | 17.4 | 29.02M |
| June 27, 2025 | 16.73 | 18.72 | 18.72 | 19.09 | 16.73 | 30.05M |
| June 26, 2025 | 15.47 | 16.74 | 16.74 | 16.9 | 15.47 | 23.26M |
| June 25, 2025 | 15.33 | 15.41 | 15.41 | 15.95 | 15.16 | 13.03M |
| June 24, 2025 | 14.21 | 15.23 | 15.23 | 15.3 | 14.11 | 12.93M |
| June 23, 2025 | 13.72 | 14.21 | 14.21 | 14.33 | 13.65 | 3.87M |
| June 20, 2025 | 13.76 | 14.02 | 14.02 | 14.26 | 13.76 | 3.64M |
| June 19, 2025 | 14 | 13.75 | 13.75 | 14.15 | 13.72 | 2.51M |
| June 18, 2025 | 13.99 | 14.01 | 14.01 | 14.11 | 13.82 | 2.56M |
| June 17, 2025 | 14.14 | 14.12 | 14.12 | 14.18 | 14.04 | 2.33M |
| June 16, 2025 | 14.15 | 14.14 | 14.14 | 14.32 | 14.1 | 1.93M |