17.39
+0.1(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.18 | 17.29 | 17.29 | 17.31 | 16.78 | 27.12M |
| September 04, 2025 | 18.1 | 16.9 | 16.9 | 18.43 | 16.48 | 47.79M |
| September 03, 2025 | 21.97 | 18.56 | 18.56 | 21.99 | 18.07 | 46.88M |
| September 02, 2025 | 21.66 | 21.68 | 21.68 | 21.83 | 20.81 | 26.3M |
| September 01, 2025 | 22.1 | 21.66 | 21.66 | 22.1 | 21.35 | 29.66M |
| August 29, 2025 | 21.29 | 22.18 | 22.18 | 22.3 | 20.9 | 43.66M |
| August 28, 2025 | 21.1 | 21.29 | 21.29 | 21.74 | 19.92 | 35.34M |
| August 27, 2025 | 22.24 | 21.1 | 21.1 | 22.26 | 21.09 | 44.49M |
| August 26, 2025 | 23 | 22.41 | 22.41 | 23.16 | 22.38 | 43.66M |
| August 25, 2025 | 22.77 | 23.26 | 23.26 | 24.11 | 22.5 | 61.86M |
| August 22, 2025 | 22.41 | 23.03 | 23.03 | 23.36 | 21.43 | 63.05M |
| August 21, 2025 | 22.9 | 22.93 | 22.93 | 23.75 | 22.5 | 46.76M |
| August 20, 2025 | 22.89 | 23.27 | 23.27 | 25.1 | 22.8 | 76.4M |
| August 19, 2025 | 23.09 | 22.88 | 22.88 | 23.39 | 22.66 | 47.22M |
| August 18, 2025 | 22.5 | 23.44 | 23.44 | 23.87 | 22.32 | 62.22M |
| August 15, 2025 | 22.16 | 22.38 | 22.38 | 22.51 | 21.73 | 35.39M |
| August 14, 2025 | 22.68 | 22.16 | 22.16 | 22.96 | 21.94 | 49.42M |
| August 13, 2025 | 22.6 | 23.1 | 23.1 | 23.92 | 22.5 | 55.29M |
| August 12, 2025 | 23.15 | 22.76 | 22.76 | 23.47 | 22.39 | 51.36M |
| August 11, 2025 | 23.19 | 23.4 | 23.4 | 23.88 | 23 | 58.74M |
| August 08, 2025 | 23.2 | 23.01 | 23.01 | 23.88 | 22.89 | 62.91M |
| August 07, 2025 | 23.88 | 23.26 | 23.26 | 24.52 | 23.07 | 88.88M |
| August 06, 2025 | 21.48 | 24.38 | 24.38 | 25.77 | 21.48 | 120.52M |
| August 05, 2025 | 21.99 | 21.85 | 21.85 | 22.95 | 21.74 | 66.96M |
| August 04, 2025 | 21 | 22.08 | 22.08 | 23 | 21 | 68.31M |
| August 01, 2025 | 22.28 | 21.33 | 21.33 | 22.65 | 21 | 58M |
| July 31, 2025 | 21.4 | 22.64 | 22.64 | 22.99 | 21.4 | 71.55M |
| July 30, 2025 | 23.2 | 22.07 | 22.07 | 24.24 | 21.75 | 86.93M |
| July 29, 2025 | 21.2 | 22.86 | 22.86 | 23.5 | 21.08 | 98.87M |
| July 28, 2025 | 20.56 | 21.55 | 21.55 | 21.7 | 20.49 | 73.73M |
| July 25, 2025 | 20.92 | 20.71 | 20.71 | 21.27 | 20.56 | 41.11M |
| July 24, 2025 | 20.3 | 21.2 | 21.2 | 21.59 | 20.17 | 64.77M |
| July 23, 2025 | 20.31 | 20.35 | 20.35 | 21.05 | 20.19 | 58.44M |
| July 22, 2025 | 20.79 | 21.29 | 21.29 | 22.37 | 20.52 | 97.32M |
| July 21, 2025 | 20.78 | 21 | 21 | 21.3 | 20.35 | 66.42M |
| July 18, 2025 | 20.5 | 20.75 | 20.75 | 21.39 | 20.13 | 88.77M |
| July 17, 2025 | 18.46 | 20.58 | 20.58 | 21.5 | 18.46 | 95.37M |
| July 16, 2025 | 18.5 | 18.58 | 18.58 | 18.99 | 18.4 | 31.55M |
| July 15, 2025 | 19 | 18.65 | 18.65 | 19.28 | 18.36 | 43.63M |
| July 14, 2025 | 19.51 | 19.09 | 19.09 | 19.74 | 19.01 | 61.46M |
| July 11, 2025 | 19.5 | 20.36 | 20.36 | 20.8 | 19.41 | 62.83M |
| July 10, 2025 | 20.22 | 19.59 | 19.59 | 20.5 | 19.41 | 67.34M |
| July 09, 2025 | 20.85 | 20.97 | 20.97 | 22.32 | 20.17 | 96.05M |
| July 08, 2025 | 20.39 | 20.55 | 20.55 | 20.98 | 20.06 | 63.09M |
| July 07, 2025 | 20.3 | 20.38 | 20.38 | 20.84 | 19.6 | 69.01M |
| July 04, 2025 | 19.84 | 21.19 | 21.19 | 21.38 | 19.7 | 105.55M |
| July 03, 2025 | 19.88 | 19.81 | 19.81 | 20.98 | 19.4 | 87.83M |
| July 02, 2025 | 20.21 | 19.53 | 19.53 | 20.93 | 19.43 | 88M |
| July 01, 2025 | 21.9 | 20.95 | 20.95 | 22.77 | 20.71 | 159.56M |
| June 30, 2025 | 17.33 | 20.47 | 20.47 | 20.47 | 17.16 | 74.26M |
| June 27, 2025 | 16.84 | 17.06 | 17.06 | 17.99 | 16.8 | 68.19M |
| June 26, 2025 | 17.37 | 17.29 | 17.29 | 18.33 | 17.02 | 94.37M |
| June 25, 2025 | 16.72 | 17.37 | 17.37 | 18.24 | 16.35 | 108.55M |
| June 24, 2025 | 15.98 | 16.7 | 16.7 | 17.47 | 15.98 | 97.91M |
| June 23, 2025 | 17.96 | 17.68 | 17.68 | 18.3 | 17.03 | 83.51M |
| June 20, 2025 | 17.98 | 17.86 | 17.86 | 18.76 | 17.44 | 81.68M |
| June 19, 2025 | 18.37 | 19.08 | 19.08 | 20.99 | 17.65 | 135.32M |
| June 18, 2025 | 18.02 | 19.98 | 19.98 | 20.68 | 17.84 | 143.28M |
| June 17, 2025 | 16.99 | 17.66 | 17.66 | 18.77 | 16.35 | 130.45M |
| June 16, 2025 | 16.4 | 16.98 | 16.98 | 17.95 | 16.35 | 136.67M |