17.16
+0.18(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.1 | 17.16 | 17.16 | 17.29 | 16.97 | 6.73M |
| August 15, 2025 | 16.75 | 16.98 | 16.98 | 17.02 | 16.71 | 4.93M |
| August 14, 2025 | 17.2 | 16.74 | 16.74 | 17.37 | 16.69 | 5.99M |
| August 13, 2025 | 17 | 17.19 | 17.19 | 17.29 | 16.8 | 7.05M |
| August 12, 2025 | 16.97 | 16.99 | 16.99 | 17.07 | 16.86 | 5.49M |
| August 11, 2025 | 16.96 | 16.99 | 16.99 | 17.05 | 16.85 | 7.13M |
| August 08, 2025 | 16.71 | 16.84 | 16.84 | 16.88 | 16.61 | 5.59M |
| August 07, 2025 | 16.81 | 16.76 | 16.76 | 16.85 | 16.58 | 5.72M |
| August 06, 2025 | 16.76 | 16.8 | 16.8 | 16.81 | 16.66 | 5.94M |
| August 05, 2025 | 16.58 | 16.68 | 16.68 | 16.8 | 16.49 | 4.76M |
| August 04, 2025 | 16.11 | 16.52 | 16.52 | 16.56 | 16.1 | 3.59M |
| August 01, 2025 | 16.09 | 16.22 | 16.22 | 16.33 | 16.05 | 3.28M |
| July 31, 2025 | 16.37 | 16.1 | 16.1 | 16.55 | 16.02 | 4.38M |
| July 30, 2025 | 16.5 | 16.34 | 16.34 | 16.5 | 16.2 | 4M |
| July 29, 2025 | 16.32 | 16.56 | 16.56 | 16.56 | 16.27 | 4.19M |
| July 28, 2025 | 16.45 | 16.42 | 16.42 | 16.49 | 16.31 | 3.39M |
| July 25, 2025 | 16.33 | 16.42 | 16.42 | 16.54 | 16.2 | 4.1M |
| July 24, 2025 | 16.18 | 16.33 | 16.33 | 16.38 | 16.15 | 5.39M |
| July 23, 2025 | 16.85 | 16.25 | 16.25 | 16.87 | 16.25 | 6.42M |
| July 22, 2025 | 16.88 | 16.77 | 16.77 | 16.95 | 16.61 | 5.87M |
| July 21, 2025 | 16.64 | 16.87 | 16.87 | 16.91 | 16.58 | 7.83M |
| July 18, 2025 | 16.68 | 16.58 | 16.58 | 16.69 | 16.42 | 4.28M |
| July 17, 2025 | 16.62 | 16.62 | 16.62 | 16.68 | 16.41 | 4.73M |
| July 16, 2025 | 16.47 | 16.53 | 16.53 | 16.63 | 16.4 | 4.55M |
| July 15, 2025 | 16.45 | 16.49 | 16.49 | 16.54 | 16.2 | 5.37M |
| July 14, 2025 | 16.49 | 16.53 | 16.53 | 16.67 | 16.45 | 5.54M |
| July 11, 2025 | 16.5 | 16.42 | 16.42 | 16.58 | 16.28 | 6.27M |
| July 10, 2025 | 16.8 | 16.57 | 16.57 | 16.86 | 16.47 | 10.17M |
| July 09, 2025 | 16.82 | 16.9 | 16.9 | 17.24 | 16.71 | 11.9M |
| July 08, 2025 | 17.18 | 16.91 | 16.91 | 17.18 | 16.76 | 14.11M |
| July 07, 2025 | 16.54 | 17.25 | 17.25 | 17.25 | 16.53 | 18.8M |
| July 04, 2025 | 16.78 | 16.51 | 16.51 | 16.91 | 16.47 | 10.42M |
| July 03, 2025 | 17.01 | 16.92 | 16.92 | 17.03 | 16.56 | 12.97M |
| July 02, 2025 | 17.11 | 16.85 | 16.85 | 17.39 | 16.66 | 19.94M |
| July 01, 2025 | 18.01 | 17.6 | 17.6 | 18.35 | 17.18 | 35.39M |
| June 30, 2025 | 15 | 17.94 | 17.94 | 17.94 | 14.95 | 32.04M |
| June 27, 2025 | 14.79 | 14.95 | 14.95 | 14.99 | 14.75 | 2.27M |
| June 26, 2025 | 14.88 | 14.79 | 14.79 | 14.92 | 14.75 | 2.29M |
| June 25, 2025 | 14.96 | 14.89 | 14.89 | 14.99 | 14.68 | 2.56M |
| June 24, 2025 | 14.6 | 14.91 | 14.91 | 14.92 | 14.55 | 2.46M |
| June 23, 2025 | 14.35 | 14.55 | 14.55 | 14.6 | 14.2 | 1.81M |
| June 20, 2025 | 14.45 | 14.4 | 14.4 | 14.59 | 14.37 | 1.61M |
| June 19, 2025 | 14.76 | 14.44 | 14.44 | 14.81 | 14.37 | 2.07M |
| June 18, 2025 | 14.87 | 14.76 | 14.76 | 14.88 | 14.63 | 1.43M |
| June 17, 2025 | 15.05 | 14.81 | 14.81 | 15.05 | 14.69 | 2.53M |
| June 16, 2025 | 14.82 | 14.9 | 14.9 | 14.98 | 14.79 | 2.22M |
| June 13, 2025 | 15.22 | 14.91 | 14.91 | 15.35 | 14.9 | 3.3M |
| June 12, 2025 | 15.38 | 15.27 | 15.27 | 15.39 | 15.22 | 2.83M |
| June 11, 2025 | 15.34 | 15.35 | 15.35 | 15.48 | 15.23 | 3.39M |
| June 10, 2025 | 15.4 | 15.35 | 15.35 | 15.57 | 15.28 | 5.13M |
| June 09, 2025 | 15.36 | 15.42 | 15.42 | 15.48 | 15.22 | 4.94M |
| June 06, 2025 | 15.73 | 15.36 | 15.36 | 15.85 | 15.24 | 9.98M |
| June 05, 2025 | 15.05 | 15.57 | 15.57 | 16.2 | 14.96 | 14.85M |
| June 04, 2025 | 14.67 | 14.64 | 14.64 | 14.73 | 14.58 | 1.35M |
| June 03, 2025 | 14.74 | 14.6 | 14.6 | 14.81 | 14.5 | 1.44M |
| May 30, 2025 | 15.01 | 14.75 | 14.75 | 15.09 | 14.71 | 1.57M |
| May 29, 2025 | 14.74 | 15.01 | 15.01 | 15.06 | 14.74 | 1.54M |
| May 28, 2025 | 14.69 | 14.72 | 14.72 | 14.84 | 14.68 | 1.35M |
| May 27, 2025 | 14.76 | 14.67 | 14.67 | 14.81 | 14.62 | 1.47M |
| May 26, 2025 | 14.73 | 14.81 | 14.76 | 14.88 | 14.62 | 1.45M |