17.83
-0.02(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.77 | 17.83 | 17.83 | 18.1 | 17.7 | 8.44M |
| August 15, 2025 | 17.7 | 17.85 | 17.85 | 18.07 | 17.47 | 10.61M |
| August 14, 2025 | 17.71 | 18.16 | 18.16 | 18.65 | 17.66 | 18.38M |
| August 13, 2025 | 17.43 | 17.32 | 17.32 | 17.5 | 17.1 | 6.13M |
| August 12, 2025 | 17.72 | 17.32 | 17.32 | 17.78 | 17.22 | 7.01M |
| August 11, 2025 | 17.26 | 17.64 | 17.64 | 17.75 | 17.22 | 7.56M |
| August 08, 2025 | 17.32 | 17.29 | 17.29 | 17.6 | 17.12 | 8.12M |
| August 07, 2025 | 17.71 | 17.47 | 17.47 | 17.97 | 17.32 | 10.59M |
| August 06, 2025 | 18.06 | 17.88 | 17.88 | 18.42 | 17.6 | 14.65M |
| August 05, 2025 | 19.09 | 18.43 | 18.43 | 19.37 | 18.35 | 18.67M |
| August 04, 2025 | 18.86 | 20.05 | 20.05 | 20.28 | 18.15 | 26.05M |
| August 01, 2025 | 17.21 | 19.8 | 19.8 | 20.36 | 17.1 | 31.13M |
| July 31, 2025 | 16.65 | 17.56 | 17.56 | 18.88 | 16.62 | 22.93M |
| July 30, 2025 | 16.45 | 16.6 | 16.6 | 16.97 | 16.23 | 9.24M |
| July 29, 2025 | 16.11 | 16.54 | 16.54 | 16.66 | 15.95 | 7.99M |
| July 28, 2025 | 16.01 | 16.04 | 16.04 | 16.25 | 15.97 | 3.33M |
| July 25, 2025 | 16.08 | 16 | 16 | 16.24 | 15.9 | 3.3M |
| July 24, 2025 | 15.94 | 16.06 | 16.06 | 16.33 | 15.88 | 3.46M |
| July 23, 2025 | 15.99 | 15.94 | 15.94 | 16.19 | 15.81 | 4.72M |
| July 22, 2025 | 16.09 | 16.02 | 16.02 | 17.06 | 15.97 | 7.46M |
| July 21, 2025 | 16.1 | 16.11 | 16.11 | 16.18 | 15.86 | 3.61M |
| July 18, 2025 | 16.26 | 16.03 | 16.03 | 16.32 | 15.77 | 6.08M |
| July 17, 2025 | 15.84 | 16.24 | 16.24 | 16.36 | 15.68 | 8.47M |
| July 16, 2025 | 15.44 | 15.71 | 15.71 | 15.95 | 15.37 | 4.82M |
| July 15, 2025 | 15.57 | 15.38 | 15.38 | 15.57 | 15.13 | 3.27M |
| July 14, 2025 | 15.35 | 15.65 | 15.65 | 15.65 | 15.32 | 3.64M |
| July 11, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.16 | 3.53M |
| July 10, 2025 | 15.28 | 15.35 | 15.35 | 15.38 | 15.15 | 3.15M |
| July 09, 2025 | 15.28 | 15.26 | 15.26 | 15.35 | 15.09 | 3.66M |
| July 08, 2025 | 15.14 | 15.28 | 15.28 | 15.65 | 15.07 | 4.85M |
| July 07, 2025 | 15.02 | 15.14 | 15.14 | 15.25 | 15.02 | 1.94M |
| July 04, 2025 | 15.34 | 15.13 | 15.13 | 15.46 | 15.04 | 2.87M |
| July 03, 2025 | 15.12 | 15.21 | 15.21 | 15.27 | 15 | 2.41M |
| July 02, 2025 | 15.23 | 15.08 | 15.08 | 15.36 | 14.99 | 3.32M |
| July 01, 2025 | 14.88 | 15.2 | 15.2 | 15.2 | 14.81 | 3.28M |
| June 30, 2025 | 14.65 | 14.84 | 14.84 | 14.93 | 14.56 | 2.27M |
| June 27, 2025 | 14.55 | 14.61 | 14.61 | 14.65 | 14.45 | 1.99M |
| June 26, 2025 | 14.6 | 14.43 | 14.43 | 14.68 | 14.38 | 1.92M |
| June 25, 2025 | 14.68 | 14.57 | 14.57 | 14.76 | 14.34 | 2.83M |
| June 24, 2025 | 14.14 | 14.58 | 14.58 | 14.66 | 14.14 | 2.53M |
| June 23, 2025 | 13.71 | 14.2 | 14.2 | 14.21 | 13.71 | 2.25M |
| June 20, 2025 | 14.03 | 13.84 | 13.84 | 14.14 | 13.81 | 2.04M |
| June 19, 2025 | 14.46 | 13.99 | 13.99 | 14.55 | 13.92 | 3.85M |
| June 18, 2025 | 14.61 | 14.43 | 14.43 | 14.74 | 14.39 | 2.21M |
| June 17, 2025 | 14.9 | 14.69 | 14.69 | 15.24 | 14.57 | 2.91M |
| June 16, 2025 | 14.8 | 14.84 | 14.84 | 15 | 14.69 | 2.67M |
| June 13, 2025 | 15.1 | 14.74 | 14.74 | 15.24 | 14.7 | 3.26M |
| June 12, 2025 | 15.15 | 15.17 | 15.17 | 15.2 | 14.9 | 3.15M |
| June 11, 2025 | 15.31 | 15.1 | 15.1 | 15.49 | 15.07 | 2.73M |
| June 10, 2025 | 15.36 | 15.22 | 15.22 | 15.55 | 14.76 | 3.03M |
| June 09, 2025 | 15.2 | 15.34 | 15.34 | 15.46 | 15.07 | 3.09M |
| June 06, 2025 | 15.14 | 15.1 | 15.1 | 15.31 | 14.91 | 2.49M |
| June 05, 2025 | 15.24 | 15.12 | 15.12 | 15.37 | 14.97 | 3.58M |
| June 04, 2025 | 15.37 | 15.24 | 15.24 | 15.45 | 15.19 | 3.65M |
| June 03, 2025 | 14.71 | 15.38 | 15.38 | 15.44 | 14.71 | 5.11M |
| May 30, 2025 | 14.98 | 15 | 15 | 15.27 | 14.86 | 4.69M |
| May 29, 2025 | 14.42 | 15.03 | 15.03 | 15.25 | 14.2 | 5.61M |
| May 28, 2025 | 14.69 | 14.48 | 14.48 | 14.85 | 14.37 | 4.6M |
| May 27, 2025 | 14.41 | 14.66 | 14.36 | 15.18 | 14.39 | 4.6M |
| May 26, 2025 | 14.47 | 14.44 | 14.14 | 14.57 | 14.13 | 2.81M |