17.06
+0.19(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.04 | 17.06 | 17.06 | 17.37 | 16.69 | 35.03M |
| August 15, 2025 | 15.79 | 16.87 | 16.87 | 16.87 | 15.78 | 37.19M |
| August 14, 2025 | 16.48 | 15.8 | 15.8 | 16.49 | 15.8 | 19.05M |
| August 13, 2025 | 16.41 | 16.5 | 16.5 | 16.53 | 16.21 | 22.48M |
| August 12, 2025 | 16.05 | 16.35 | 16.35 | 16.55 | 15.93 | 25.52M |
| August 11, 2025 | 15.55 | 16.08 | 16.08 | 16.17 | 15.52 | 18.2M |
| August 08, 2025 | 15.58 | 15.57 | 15.57 | 15.79 | 15.43 | 10.39M |
| August 07, 2025 | 15.85 | 15.7 | 15.7 | 16.13 | 15.41 | 15.29M |
| August 06, 2025 | 15.6 | 15.87 | 15.87 | 16.12 | 15.51 | 14.78M |
| August 05, 2025 | 15.67 | 15.77 | 15.77 | 15.83 | 15.42 | 13.36M |
| August 04, 2025 | 15.54 | 15.55 | 15.55 | 15.63 | 15.17 | 11.85M |
| August 01, 2025 | 15.54 | 15.5 | 15.5 | 15.82 | 15.36 | 16.2M |
| July 31, 2025 | 16.03 | 15.74 | 15.74 | 16.38 | 15.67 | 22.05M |
| July 30, 2025 | 16.1 | 15.98 | 15.98 | 16.19 | 15.81 | 15.05M |
| July 29, 2025 | 15.96 | 16.15 | 16.15 | 16.28 | 15.9 | 21.75M |
| July 28, 2025 | 15.42 | 16.12 | 16.12 | 16.22 | 15.41 | 31.54M |
| July 25, 2025 | 15.46 | 15.38 | 15.38 | 15.65 | 15.32 | 13.89M |
| July 24, 2025 | 15.34 | 15.44 | 15.44 | 15.76 | 15.28 | 15.05M |
| July 23, 2025 | 15.49 | 15.38 | 15.38 | 15.58 | 15.25 | 13.8M |
| July 22, 2025 | 15.9 | 15.59 | 15.59 | 16.32 | 15.51 | 22.76M |
| July 21, 2025 | 15.77 | 15.94 | 15.94 | 16.03 | 15.5 | 24.62M |
| July 18, 2025 | 16.4 | 15.88 | 15.88 | 16.56 | 15.81 | 30.11M |
| July 17, 2025 | 15.8 | 16.45 | 16.45 | 16.65 | 15.73 | 41.95M |
| July 16, 2025 | 15.89 | 16.04 | 16.04 | 16.15 | 15.55 | 44.21M |
| July 15, 2025 | 15.02 | 16.46 | 16.46 | 17.71 | 15 | 64.3M |
| July 14, 2025 | 14.83 | 15.06 | 15.06 | 15.25 | 14.72 | 13.68M |
| July 11, 2025 | 15.17 | 14.82 | 14.82 | 15.26 | 14.66 | 18.88M |
| July 10, 2025 | 15.72 | 15.33 | 15.33 | 15.95 | 15.07 | 19.42M |
| July 09, 2025 | 15.88 | 15.53 | 15.53 | 16.07 | 15.45 | 29.73M |
| July 08, 2025 | 14.89 | 15.48 | 15.48 | 15.6 | 14.87 | 22.03M |
| July 07, 2025 | 14.82 | 14.9 | 14.9 | 15.15 | 14.8 | 10.63M |
| July 04, 2025 | 15.13 | 15.05 | 15.05 | 15.54 | 14.95 | 18.14M |
| July 03, 2025 | 14.56 | 15.2 | 15.2 | 15.28 | 14.52 | 21.61M |
| July 02, 2025 | 15.05 | 14.58 | 14.58 | 15.09 | 14.5 | 11.53M |
| July 01, 2025 | 14.74 | 15 | 15 | 15.06 | 14.5 | 16.32M |
| June 30, 2025 | 14.65 | 14.84 | 14.84 | 14.87 | 14.58 | 14.68M |
| June 27, 2025 | 14.45 | 14.52 | 14.52 | 14.72 | 14.23 | 14.18M |
| June 26, 2025 | 14.45 | 14.45 | 14.45 | 14.7 | 14.38 | 15.39M |
| June 25, 2025 | 14.5 | 14.46 | 14.46 | 14.7 | 14.31 | 15.98M |
| June 24, 2025 | 14.29 | 14.59 | 14.59 | 14.63 | 14.2 | 22.38M |
| June 23, 2025 | 14.01 | 14.29 | 14.29 | 14.39 | 13.95 | 17.62M |
| June 20, 2025 | 14 | 14.28 | 14.28 | 14.67 | 13.95 | 25.53M |
| June 19, 2025 | 14.16 | 13.96 | 13.96 | 14.56 | 13.9 | 20.43M |
| June 18, 2025 | 13.41 | 14.16 | 14.16 | 14.24 | 13.34 | 23.79M |
| June 17, 2025 | 13.63 | 13.43 | 13.43 | 13.67 | 13.3 | 8.39M |
| June 16, 2025 | 13.28 | 13.67 | 13.67 | 13.85 | 13.21 | 9.1M |
| June 13, 2025 | 13.45 | 13.29 | 13.29 | 13.64 | 13.29 | 5.85M |
| June 12, 2025 | 13.43 | 13.57 | 13.57 | 13.75 | 13.43 | 5.75M |
| June 11, 2025 | 13.53 | 13.5 | 13.5 | 13.78 | 13.47 | 5.96M |
| June 10, 2025 | 13.6 | 13.43 | 13.43 | 13.65 | 13.28 | 7.08M |
| June 09, 2025 | 13.63 | 13.61 | 13.61 | 13.69 | 13.56 | 6.23M |
| June 06, 2025 | 13.59 | 13.6 | 13.6 | 13.74 | 13.5 | 7.24M |
| June 05, 2025 | 13.23 | 13.63 | 13.63 | 13.72 | 13.14 | 10.96M |
| June 04, 2025 | 13.03 | 13.23 | 13.23 | 13.49 | 13.03 | 8.49M |
| June 03, 2025 | 12.83 | 13 | 13 | 13.09 | 12.77 | 4.84M |
| May 30, 2025 | 13.09 | 12.93 | 12.93 | 13.13 | 12.87 | 4.81M |
| May 29, 2025 | 12.89 | 13.2 | 13.07 | 13.21 | 12.89 | 5.25M |
| May 28, 2025 | 12.94 | 12.89 | 12.76 | 13.03 | 12.8 | 2.67M |
| May 27, 2025 | 12.93 | 12.93 | 12.8 | 12.98 | 12.79 | 3.16M |
| May 26, 2025 | 12.68 | 12.97 | 12.84 | 12.98 | 12.65 | 3.63M |