17.63
+0.31(+1.79%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.76 | 17.32 | 17.32 | 17.32 | 16.67 | 6.06M |
September 04, 2025 | 16.88 | 16.72 | 16.72 | 17.38 | 16.51 | 6.3M |
September 03, 2025 | 17.24 | 16.81 | 16.81 | 17.35 | 16.8 | 5.91M |
September 02, 2025 | 17.82 | 17.27 | 17.27 | 17.82 | 16.95 | 7.75M |
September 01, 2025 | 18.16 | 17.82 | 17.82 | 18.24 | 17.7 | 12.62M |
August 29, 2025 | 17.56 | 18.17 | 18.17 | 18.34 | 17.33 | 16.84M |
August 28, 2025 | 17.42 | 17.56 | 17.56 | 17.56 | 16.6 | 8.76M |
August 27, 2025 | 17.94 | 17.19 | 17.19 | 17.95 | 17.18 | 8.52M |
August 26, 2025 | 17.79 | 17.8 | 17.8 | 17.97 | 17.58 | 6.03M |
August 25, 2025 | 17.9 | 17.79 | 17.79 | 18.11 | 17.66 | 9.34M |
August 22, 2025 | 17.82 | 17.88 | 17.88 | 18.06 | 17.79 | 8.08M |
August 21, 2025 | 18.37 | 17.89 | 17.89 | 18.38 | 17.73 | 11.61M |
August 20, 2025 | 17.6 | 18.17 | 18.17 | 18.18 | 17.34 | 14.69M |
August 19, 2025 | 17.44 | 17.6 | 17.6 | 17.6 | 17.2 | 8.97M |
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 |