17.43
+0.35(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.35 | 17.43 | 17.43 | 17.58 | 17.16 | 8.82M |
| August 15, 2025 | 16.78 | 17.08 | 17.08 | 17.14 | 16.77 | 5.96M |
| August 14, 2025 | 17.15 | 16.8 | 16.8 | 17.29 | 16.8 | 7.37M |
| August 13, 2025 | 17.15 | 17.09 | 17.09 | 17.25 | 17 | 6.21M |
| August 12, 2025 | 17.36 | 17.15 | 17.15 | 17.69 | 17.05 | 10.64M |
| August 11, 2025 | 16.64 | 17.12 | 17.12 | 17.19 | 16.64 | 7.19M |
| August 08, 2025 | 16.9 | 16.67 | 16.67 | 16.9 | 16.53 | 4.82M |
| August 07, 2025 | 16.87 | 16.79 | 16.79 | 17.13 | 16.76 | 6.72M |
| August 06, 2025 | 16.86 | 16.91 | 16.91 | 17.16 | 16.72 | 8.77M |
| August 05, 2025 | 16.41 | 16.85 | 16.85 | 16.97 | 16.41 | 11.73M |
| August 04, 2025 | 16.05 | 16.38 | 16.38 | 16.39 | 15.9 | 4.2M |
| August 01, 2025 | 16.08 | 16.15 | 16.15 | 16.3 | 16.03 | 3.39M |
| July 31, 2025 | 16.2 | 16.1 | 16.1 | 16.44 | 16.03 | 5.29M |
| July 30, 2025 | 16.5 | 16.28 | 16.28 | 16.5 | 16.11 | 4.85M |
| July 29, 2025 | 16.57 | 16.51 | 16.51 | 16.67 | 16.3 | 5.49M |
| July 28, 2025 | 16.5 | 16.51 | 16.51 | 16.55 | 16.36 | 4.8M |
| July 25, 2025 | 16.23 | 16.41 | 16.41 | 16.52 | 16.12 | 6.17M |
| July 24, 2025 | 16.06 | 16.19 | 16.19 | 16.3 | 16.03 | 3.94M |
| July 23, 2025 | 16.19 | 16.04 | 16.04 | 16.3 | 16.02 | 4.47M |
| July 22, 2025 | 16.52 | 16.27 | 16.27 | 16.53 | 16.2 | 6.02M |
| July 21, 2025 | 16.5 | 16.51 | 16.51 | 16.54 | 16.36 | 4.96M |
| July 18, 2025 | 16.49 | 16.44 | 16.44 | 16.57 | 16.33 | 5.1M |
| July 17, 2025 | 16.58 | 16.49 | 16.49 | 16.67 | 16.44 | 7.67M |
| July 16, 2025 | 16.7 | 16.59 | 16.59 | 16.95 | 16.53 | 8.69M |
| July 15, 2025 | 16.46 | 16.85 | 16.85 | 16.87 | 16.2 | 11.41M |
| July 14, 2025 | 16.1 | 16.45 | 16.45 | 16.54 | 15.95 | 8.03M |
| July 11, 2025 | 16.1 | 16.09 | 16.09 | 16.12 | 15.83 | 4.63M |
| July 10, 2025 | 16.2 | 16.01 | 16.01 | 16.36 | 15.93 | 4.84M |
| July 09, 2025 | 16.6 | 16.19 | 16.19 | 16.65 | 16.14 | 6.94M |
| July 08, 2025 | 15.73 | 16.37 | 16.37 | 16.49 | 15.6 | 11.56M |
| July 07, 2025 | 15.71 | 15.74 | 15.74 | 15.78 | 15.57 | 3.14M |
| July 04, 2025 | 16.09 | 15.71 | 15.71 | 16.14 | 15.68 | 5.05M |
| July 03, 2025 | 15.86 | 16.13 | 16.13 | 16.16 | 15.84 | 5.42M |
| July 02, 2025 | 16.01 | 15.86 | 15.86 | 16.03 | 15.71 | 4.42M |
| July 01, 2025 | 16.3 | 16.06 | 16.06 | 16.3 | 15.9 | 5.37M |
| June 30, 2025 | 16.18 | 16.22 | 16.22 | 16.52 | 16.08 | 7.82M |
| June 27, 2025 | 16.33 | 15.9 | 15.9 | 16.33 | 15.89 | 8.89M |
| June 26, 2025 | 15.88 | 16.22 | 16.22 | 16.5 | 15.73 | 9.01M |
| June 25, 2025 | 15.82 | 15.91 | 15.91 | 15.91 | 15.62 | 5.53M |
| June 24, 2025 | 15.62 | 15.81 | 15.81 | 15.84 | 15.46 | 5.45M |
| June 23, 2025 | 15.2 | 15.52 | 15.52 | 15.6 | 15.05 | 4.6M |
| June 20, 2025 | 15.29 | 15.18 | 15.18 | 15.65 | 15.15 | 3.52M |
| June 19, 2025 | 15.5 | 15.29 | 15.29 | 15.73 | 15.26 | 3.91M |
| June 18, 2025 | 15.48 | 15.57 | 15.57 | 15.59 | 15.32 | 3.45M |
| June 17, 2025 | 15.59 | 15.48 | 15.48 | 15.7 | 15.32 | 3.53M |
| June 16, 2025 | 15.37 | 15.48 | 15.48 | 15.69 | 15.35 | 3.31M |
| June 13, 2025 | 15.85 | 15.46 | 15.46 | 15.86 | 15.39 | 4.45M |
| June 12, 2025 | 15.97 | 15.87 | 15.87 | 16.01 | 15.78 | 3.82M |
| June 11, 2025 | 16 | 15.96 | 15.96 | 16.13 | 15.84 | 4.05M |
| June 10, 2025 | 16.26 | 16 | 16 | 16.56 | 15.73 | 7.76M |
| June 09, 2025 | 15.71 | 16.15 | 16.15 | 16.5 | 15.51 | 9.58M |
| June 06, 2025 | 15.62 | 15.52 | 15.52 | 15.62 | 15.35 | 3.9M |
| June 05, 2025 | 15.29 | 15.55 | 15.55 | 15.56 | 15.09 | 6.12M |
| June 04, 2025 | 15 | 15.3 | 15.3 | 15.51 | 14.97 | 5.26M |
| June 03, 2025 | 14.7 | 15.02 | 15.02 | 15.14 | 14.69 | 4.13M |
| May 30, 2025 | 15.55 | 14.88 | 14.88 | 15.58 | 14.84 | 6.79M |
| May 29, 2025 | 15.35 | 15.55 | 15.55 | 15.6 | 15.29 | 4.95M |
| May 28, 2025 | 15.54 | 15.3 | 15.3 | 15.66 | 15.16 | 5.13M |
| May 27, 2025 | 15.95 | 15.53 | 15.53 | 15.95 | 15.49 | 4.7M |
| May 26, 2025 | 15.8 | 15.9 | 15.9 | 16.15 | 15.47 | 7.31M |