17.94
-0.84(-4.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.3 | 18.78 | 18.78 | 19.48 | 17.07 | 38.8M |
| September 04, 2025 | 16.59 | 16.71 | 16.71 | 17.44 | 16.38 | 16.67M |
| September 03, 2025 | 16.64 | 16.54 | 16.54 | 16.9 | 16.3 | 11.27M |
| September 02, 2025 | 17.38 | 16.73 | 16.73 | 17.44 | 16.44 | 15.88M |
| September 01, 2025 | 17.3 | 17.55 | 17.55 | 17.66 | 16.86 | 24.54M |
| August 29, 2025 | 17.18 | 17.38 | 17.38 | 17.88 | 16.93 | 35.85M |
| August 28, 2025 | 15.35 | 16.71 | 16.71 | 16.93 | 15.35 | 44.1M |
| August 27, 2025 | 15.35 | 14.83 | 14.83 | 15.41 | 14.81 | 8.92M |
| August 26, 2025 | 15.11 | 15.23 | 15.23 | 15.33 | 15.02 | 7.54M |
| August 25, 2025 | 15.39 | 15.17 | 15.17 | 15.48 | 15.07 | 8.5M |
| August 22, 2025 | 15.05 | 15.26 | 15.26 | 15.3 | 15.03 | 7.03M |
| August 21, 2025 | 15.28 | 15.1 | 15.1 | 15.33 | 15.01 | 8.36M |
| August 20, 2025 | 15.09 | 15.28 | 15.28 | 15.28 | 14.92 | 8.22M |
| August 19, 2025 | 15.02 | 15.08 | 15.08 | 15.21 | 14.95 | 8.11M |
| August 18, 2025 | 14.99 | 14.99 | 14.99 | 15.1 | 14.85 | 6.89M |
| August 15, 2025 | 14.6 | 14.91 | 14.91 | 15 | 14.6 | 6.42M |
| August 14, 2025 | 15.03 | 14.63 | 14.63 | 15.1 | 14.59 | 6.84M |
| August 13, 2025 | 15 | 15.03 | 15.03 | 15.12 | 14.88 | 5.99M |
| August 12, 2025 | 15.13 | 15 | 15 | 15.14 | 14.95 | 4.96M |
| August 11, 2025 | 14.83 | 15.16 | 15.16 | 15.25 | 14.77 | 8.27M |
| August 08, 2025 | 14.75 | 14.83 | 14.83 | 14.97 | 14.7 | 4.34M |
| August 07, 2025 | 15.04 | 14.8 | 14.8 | 15.04 | 14.69 | 5.85M |
| August 06, 2025 | 14.72 | 15.04 | 15.04 | 15.05 | 14.69 | 6.38M |
| August 05, 2025 | 14.53 | 14.74 | 14.74 | 14.8 | 14.53 | 6.5M |
| August 04, 2025 | 14.42 | 14.52 | 14.52 | 14.53 | 14.33 | 3.56M |
| August 01, 2025 | 14.39 | 14.49 | 14.49 | 14.64 | 14.31 | 4.67M |
| July 31, 2025 | 14.73 | 14.35 | 14.35 | 14.84 | 14.3 | 6.78M |
| July 30, 2025 | 14.81 | 14.73 | 14.73 | 15.12 | 14.64 | 8.26M |
| July 29, 2025 | 14.62 | 14.92 | 14.92 | 14.99 | 14.5 | 8.79M |
| July 28, 2025 | 14.69 | 14.63 | 14.63 | 14.74 | 14.57 | 4.89M |
| July 25, 2025 | 14.67 | 14.67 | 14.67 | 14.69 | 14.53 | 4.25M |
| July 24, 2025 | 14.41 | 14.68 | 14.68 | 14.68 | 14.41 | 5.28M |
| July 23, 2025 | 14.82 | 14.42 | 14.42 | 14.82 | 14.39 | 7.88M |
| July 22, 2025 | 14.44 | 14.8 | 14.8 | 14.96 | 14.39 | 10M |
| July 21, 2025 | 14.29 | 14.41 | 14.41 | 14.44 | 14.26 | 3.75M |
| July 18, 2025 | 14.33 | 14.29 | 14.29 | 14.5 | 14.18 | 4.38M |
| July 17, 2025 | 14.34 | 14.39 | 14.39 | 14.51 | 14.24 | 4.99M |
| July 16, 2025 | 14.11 | 14.3 | 14.3 | 14.62 | 14.08 | 6.71M |
| July 15, 2025 | 14.4 | 14.14 | 14.14 | 14.51 | 14.07 | 5.37M |
| July 14, 2025 | 14.47 | 14.45 | 14.45 | 14.74 | 14.36 | 4.43M |
| July 11, 2025 | 14.47 | 14.5 | 14.5 | 14.84 | 14.3 | 5.45M |
| July 10, 2025 | 14.35 | 14.5 | 14.5 | 14.55 | 14.3 | 5.42M |
| July 09, 2025 | 14.5 | 14.41 | 14.41 | 14.57 | 14.36 | 6.19M |
| July 08, 2025 | 14.36 | 14.49 | 14.49 | 14.69 | 14.03 | 9.91M |
| July 07, 2025 | 14.31 | 14.71 | 14.35 | 14.93 | 14.18 | 11.36M |
| July 04, 2025 | 14.44 | 14.24 | 13.89 | 14.53 | 14.22 | 4.87M |
| July 03, 2025 | 14.64 | 14.47 | 14.12 | 14.76 | 14.28 | 9.41M |
| July 02, 2025 | 14.81 | 14.66 | 14.3 | 15.16 | 14.61 | 8.34M |
| July 01, 2025 | 14.71 | 14.74 | 14.38 | 14.85 | 14.36 | 8.83M |
| June 30, 2025 | 14.08 | 14.52 | 14.16 | 14.72 | 14.08 | 10.26M |
| June 27, 2025 | 13.96 | 14.08 | 13.74 | 14.21 | 13.92 | 5M |
| June 26, 2025 | 13.94 | 13.93 | 13.59 | 14.11 | 13.86 | 4.44M |
| June 25, 2025 | 13.91 | 13.94 | 13.6 | 13.96 | 13.75 | 3.85M |
| June 24, 2025 | 13.79 | 13.92 | 13.58 | 14.19 | 13.76 | 6.27M |
| June 23, 2025 | 13.16 | 13.7 | 13.36 | 13.78 | 13.06 | 7.4M |
| June 20, 2025 | 18.35 | 18.44 | 18.44 | 18.77 | 18.31 | 2.23M |
| June 19, 2025 | 18.6 | 18.4 | 18.4 | 18.88 | 18.33 | 2.79M |
| June 18, 2025 | 18.51 | 18.52 | 18.52 | 18.62 | 18.3 | 1.77M |
| June 17, 2025 | 18.42 | 18.58 | 18.58 | 18.58 | 18.35 | 1.82M |
| June 16, 2025 | 18.13 | 18.41 | 18.41 | 18.46 | 18.13 | 1.62M |