16.74
-0.07(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.68 | 16.74 | 16.74 | 16.76 | 16.13 | 9.65M |
| August 15, 2025 | 16.65 | 16.81 | 16.81 | 16.87 | 16.58 | 3.16M |
| August 14, 2025 | 17.3 | 16.67 | 16.67 | 17.3 | 16.55 | 7.19M |
| August 13, 2025 | 17.37 | 17.26 | 17.26 | 17.42 | 17.22 | 2.66M |
| August 12, 2025 | 17.43 | 17.32 | 17.32 | 17.52 | 17.23 | 2.34M |
| August 11, 2025 | 17.11 | 17.36 | 17.36 | 17.38 | 17.05 | 2.89M |
| August 08, 2025 | 17.31 | 17.09 | 17.09 | 17.31 | 17.04 | 2.1M |
| August 07, 2025 | 17.3 | 17.3 | 17.3 | 17.34 | 17.01 | 3.1M |
| August 06, 2025 | 17.2 | 17.28 | 17.28 | 17.34 | 17.1 | 2.29M |
| August 05, 2025 | 17.19 | 17.2 | 17.2 | 17.29 | 17.05 | 2.1M |
| August 04, 2025 | 16.75 | 17.13 | 17.13 | 17.14 | 16.75 | 1.99M |
| August 01, 2025 | 17.03 | 16.85 | 16.85 | 17.11 | 16.82 | 2.81M |
| July 31, 2025 | 17.27 | 17.04 | 17.04 | 17.43 | 16.96 | 4.14M |
| July 30, 2025 | 17.36 | 17.28 | 17.28 | 17.56 | 17.17 | 3.28M |
| July 29, 2025 | 17.6 | 17.42 | 17.42 | 17.6 | 17.3 | 3.49M |
| July 28, 2025 | 17.69 | 17.58 | 17.58 | 17.78 | 17.46 | 3.22M |
| July 25, 2025 | 17.46 | 17.68 | 17.68 | 17.8 | 17.37 | 5.09M |
| July 24, 2025 | 17.32 | 17.47 | 17.47 | 17.52 | 17.31 | 4.11M |
| July 23, 2025 | 17.63 | 17.4 | 17.4 | 17.68 | 17.34 | 4.13M |
| July 22, 2025 | 17.67 | 17.64 | 17.64 | 17.82 | 17.4 | 5.64M |
| July 21, 2025 | 18.09 | 17.74 | 17.74 | 18.12 | 17.56 | 7.73M |
| July 18, 2025 | 17.58 | 18.09 | 18.09 | 18.3 | 17.4 | 10.06M |
| July 17, 2025 | 17.18 | 17.85 | 17.85 | 18.01 | 17.08 | 10.5M |
| July 16, 2025 | 17.13 | 17.2 | 17.2 | 17.22 | 17.05 | 1.97M |
| July 15, 2025 | 17.2 | 17.12 | 17.12 | 17.29 | 16.94 | 1.98M |
| July 14, 2025 | 17.2 | 17.23 | 17.23 | 17.25 | 17.05 | 2.11M |
| July 11, 2025 | 17.04 | 17.14 | 17.14 | 17.27 | 16.89 | 2.86M |
| July 10, 2025 | 16.89 | 17.01 | 17.01 | 17.04 | 16.84 | 1.46M |
| July 09, 2025 | 17.11 | 16.89 | 16.89 | 17.2 | 16.89 | 2.63M |
| July 08, 2025 | 16.91 | 17.14 | 17.14 | 17.19 | 16.88 | 2.26M |
| July 07, 2025 | 16.81 | 16.91 | 16.91 | 16.92 | 16.71 | 1.64M |
| July 04, 2025 | 16.94 | 16.74 | 16.74 | 17.03 | 16.7 | 1.86M |
| July 03, 2025 | 17.09 | 16.92 | 16.92 | 17.09 | 16.91 | 1.51M |
| July 02, 2025 | 17.21 | 17.09 | 17.09 | 17.23 | 16.93 | 2.07M |
| July 01, 2025 | 17.24 | 17.22 | 17.22 | 17.26 | 17.03 | 1.88M |
| June 30, 2025 | 17.14 | 17.18 | 17.18 | 17.21 | 17.1 | 2.54M |
| June 27, 2025 | 17.17 | 17.16 | 17.16 | 17.24 | 17.08 | 1.78M |
| June 26, 2025 | 17.32 | 17.11 | 17.11 | 17.38 | 17.09 | 2.07M |
| June 25, 2025 | 17.22 | 17.32 | 17.32 | 17.34 | 17.08 | 2.72M |
| June 24, 2025 | 16.72 | 17.2 | 17.2 | 17.39 | 16.68 | 4.25M |
| June 23, 2025 | 16.49 | 16.68 | 16.68 | 16.73 | 16.34 | 1.89M |
| June 20, 2025 | 16.68 | 16.56 | 16.56 | 16.9 | 16.55 | 2.11M |
| June 19, 2025 | 16.98 | 16.69 | 16.69 | 17.05 | 16.64 | 1.97M |
| June 18, 2025 | 16.98 | 16.94 | 16.94 | 16.98 | 16.75 | 2.12M |
| June 17, 2025 | 17.2 | 16.98 | 16.98 | 17.3 | 16.9 | 3.04M |
| June 16, 2025 | 17.12 | 17.15 | 17.15 | 17.23 | 17.01 | 2.08M |
| June 13, 2025 | 17.51 | 17.1 | 17.1 | 17.51 | 17.02 | 2.77M |
| June 12, 2025 | 17.51 | 17.42 | 17.42 | 17.69 | 17.33 | 2.61M |
| June 11, 2025 | 17.55 | 17.59 | 17.59 | 17.68 | 17.47 | 2.38M |
| June 10, 2025 | 17.95 | 17.44 | 17.44 | 17.98 | 17.32 | 4.75M |
| June 09, 2025 | 17.7 | 17.9 | 17.9 | 17.93 | 17.6 | 3.02M |
| June 06, 2025 | 17.68 | 17.69 | 17.69 | 17.83 | 17.65 | 2.91M |
| June 05, 2025 | 18.01 | 17.72 | 17.72 | 18.03 | 17.59 | 5.84M |
| June 04, 2025 | 17.9 | 18 | 18 | 18.28 | 17.87 | 3.84M |
| June 03, 2025 | 17.9 | 17.97 | 17.97 | 18.21 | 17.8 | 3.82M |
| May 30, 2025 | 18.12 | 18.03 | 18.03 | 18.36 | 17.91 | 3.71M |
| May 29, 2025 | 18.15 | 18.25 | 18.25 | 18.35 | 17.89 | 5.2M |
| May 28, 2025 | 18.9 | 18.3 | 18.23 | 18.95 | 18.09 | 8.58M |
| May 27, 2025 | 19.2 | 19.14 | 19.07 | 19.35 | 18.43 | 11.73M |
| May 26, 2025 | 19.16 | 18.78 | 18.71 | 19.45 | 18.34 | 9.01M |