17.11
+0.08(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.06 | 17.11 | 17.11 | 17.25 | 16.82 | 7.94M |
| August 15, 2025 | 17.09 | 17.03 | 17.03 | 17.19 | 16.68 | 7.11M |
| August 14, 2025 | 16.7 | 17.14 | 17.14 | 17.44 | 16.63 | 10.73M |
| August 13, 2025 | 16.86 | 16.6 | 16.6 | 16.98 | 16.58 | 5.95M |
| August 12, 2025 | 17.4 | 16.81 | 16.81 | 17.41 | 16.72 | 8.51M |
| August 11, 2025 | 16.9 | 17.38 | 17.38 | 17.84 | 16.63 | 12.68M |
| August 08, 2025 | 16.6 | 16.88 | 16.88 | 17.18 | 16.48 | 10.34M |
| August 07, 2025 | 16.79 | 16.51 | 16.51 | 16.79 | 16.44 | 5.47M |
| August 06, 2025 | 16.86 | 16.79 | 16.79 | 17.07 | 16.73 | 5.91M |
| August 05, 2025 | 16.79 | 16.88 | 16.88 | 16.95 | 16.61 | 7.44M |
| August 04, 2025 | 16.35 | 16.9 | 16.9 | 17.08 | 16.15 | 10.82M |
| August 01, 2025 | 16.35 | 16.31 | 16.31 | 16.48 | 16.28 | 3.24M |
| July 31, 2025 | 16.65 | 16.33 | 16.33 | 16.69 | 16.21 | 4.8M |
| July 30, 2025 | 16.66 | 16.62 | 16.62 | 16.76 | 16.39 | 5.63M |
| July 29, 2025 | 16.88 | 16.72 | 16.72 | 16.88 | 16.46 | 5.72M |
| July 28, 2025 | 16.6 | 16.86 | 16.86 | 16.87 | 16.58 | 5.4M |
| July 25, 2025 | 16.98 | 16.6 | 16.6 | 16.98 | 16.56 | 6.1M |
| July 24, 2025 | 16.88 | 16.79 | 16.79 | 17.08 | 16.7 | 7.75M |
| July 23, 2025 | 17.17 | 16.96 | 16.96 | 17.2 | 16.76 | 8.37M |
| July 22, 2025 | 18.23 | 17.29 | 17.29 | 18.29 | 17.15 | 15.17M |
| July 21, 2025 | 17.82 | 18.33 | 18.33 | 18.72 | 17.57 | 13.92M |
| July 18, 2025 | 18.57 | 17.75 | 17.75 | 19.09 | 17.44 | 16.41M |
| July 17, 2025 | 18.3 | 18.49 | 18.49 | 18.99 | 18.1 | 20.15M |
| July 16, 2025 | 18.1 | 17.94 | 17.94 | 18.13 | 17.78 | 9.77M |
| July 15, 2025 | 18.88 | 18.11 | 18.11 | 18.89 | 17.9 | 14.88M |
| July 14, 2025 | 19.41 | 18.99 | 18.99 | 19.63 | 18.58 | 16.36M |
| July 11, 2025 | 20 | 19.5 | 19.5 | 20.1 | 18.88 | 20.22M |
| July 10, 2025 | 21.39 | 20.15 | 20.15 | 21.51 | 20.1 | 25.32M |
| July 09, 2025 | 21.11 | 22.01 | 22.01 | 24.2 | 21.11 | 33.69M |
| July 08, 2025 | 22.65 | 21.32 | 21.32 | 22.65 | 21.2 | 26.85M |
| July 07, 2025 | 19.99 | 22.3 | 22.3 | 24 | 19.99 | 36.11M |
| July 04, 2025 | 17.8 | 20.88 | 20.88 | 20.88 | 17.7 | 25.91M |
| July 03, 2025 | 16.41 | 17.4 | 17.4 | 17.59 | 16.18 | 18.8M |
| July 02, 2025 | 17.59 | 16.41 | 16.41 | 18.13 | 16.15 | 20.44M |
| July 01, 2025 | 19.58 | 18.32 | 18.32 | 20.25 | 17.5 | 30.28M |
| June 30, 2025 | 15.71 | 19.1 | 19.1 | 19.1 | 15.71 | 22.28M |
| June 27, 2025 | 15.25 | 15.92 | 15.92 | 16.69 | 14.92 | 23M |
| June 26, 2025 | 15.67 | 15.33 | 15.33 | 17.6 | 14.4 | 28.94M |
| June 25, 2025 | 12.6 | 15.07 | 15.07 | 15.07 | 12.56 | 20.55M |
| June 24, 2025 | 12.83 | 12.56 | 12.56 | 13 | 12.43 | 7.48M |
| June 23, 2025 | 12.04 | 12.5 | 12.5 | 12.58 | 11.77 | 7.67M |
| June 20, 2025 | 13.01 | 12.39 | 12.39 | 13.57 | 12.21 | 8.76M |
| June 19, 2025 | 13.68 | 12.49 | 12.49 | 13.85 | 12.4 | 12.56M |
| June 18, 2025 | 13 | 13.77 | 13.77 | 14.38 | 13 | 18.27M |
| June 17, 2025 | 12.17 | 12.53 | 12.53 | 12.83 | 12 | 6.24M |
| June 16, 2025 | 11.98 | 12.22 | 12.22 | 12.38 | 11.96 | 2.57M |
| June 13, 2025 | 12.38 | 12.04 | 12.04 | 12.41 | 11.96 | 2.72M |
| June 12, 2025 | 12.35 | 12.38 | 12.38 | 12.49 | 12.22 | 2.29M |
| June 11, 2025 | 12.57 | 12.38 | 12.38 | 12.65 | 12.35 | 2.49M |
| June 10, 2025 | 12.55 | 12.53 | 12.53 | 12.72 | 12.35 | 4.68M |
| June 09, 2025 | 12.09 | 12.53 | 12.53 | 12.71 | 11.97 | 5.4M |
| June 06, 2025 | 11.99 | 12.09 | 12.09 | 12.13 | 11.83 | 2.71M |
| June 05, 2025 | 11.9 | 11.97 | 11.97 | 12 | 11.72 | 2.78M |
| June 04, 2025 | 11.72 | 11.88 | 11.88 | 11.89 | 11.7 | 2.21M |
| June 03, 2025 | 11.55 | 11.74 | 11.74 | 11.8 | 11.45 | 2.58M |
| May 30, 2025 | 11.75 | 11.6 | 11.6 | 11.82 | 11.51 | 1.76M |
| May 29, 2025 | 11.48 | 11.73 | 11.73 | 11.78 | 11.4 | 2.75M |
| May 28, 2025 | 11.76 | 11.5 | 11.5 | 11.91 | 11.43 | 2.53M |
| May 27, 2025 | 11.68 | 11.75 | 11.7 | 11.81 | 11.51 | 2.39M |
| May 26, 2025 | 11.52 | 11.68 | 11.63 | 11.78 | 11.44 | 2.48M |