17.00
+0.14(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.94 | 17 | 17 | 17.18 | 16.88 | 2.35M |
| August 15, 2025 | 16.7 | 16.86 | 16.86 | 17.01 | 16.7 | 2.27M |
| August 14, 2025 | 17.36 | 16.7 | 16.7 | 17.36 | 16.67 | 2.98M |
| August 13, 2025 | 17.5 | 17.23 | 17.23 | 17.7 | 17.17 | 2.87M |
| August 12, 2025 | 17.7 | 17.5 | 17.5 | 17.97 | 17.41 | 3.76M |
| August 11, 2025 | 17.37 | 17.7 | 17.7 | 18.15 | 17.19 | 4.97M |
| August 08, 2025 | 17.7 | 17.18 | 17.18 | 17.7 | 17.04 | 3.86M |
| August 07, 2025 | 16.98 | 17.5 | 17.5 | 18.2 | 16.93 | 7.92M |
| August 06, 2025 | 16.77 | 16.93 | 16.93 | 16.97 | 16.7 | 3.15M |
| August 05, 2025 | 16.69 | 16.77 | 16.77 | 16.77 | 16.56 | 2.51M |
| August 04, 2025 | 16.3 | 16.61 | 16.61 | 16.64 | 16.21 | 2.56M |
| August 01, 2025 | 16.07 | 16.32 | 16.32 | 16.35 | 16.01 | 1.93M |
| July 31, 2025 | 16.27 | 16.05 | 16.05 | 16.43 | 15.97 | 1.72M |
| July 30, 2025 | 16.56 | 16.34 | 16.34 | 16.56 | 16.11 | 1.65M |
| July 29, 2025 | 16.56 | 16.46 | 16.46 | 16.56 | 16.27 | 2.34M |
| July 28, 2025 | 16.36 | 16.59 | 16.59 | 16.6 | 16.25 | 3.37M |
| July 25, 2025 | 16.24 | 16.31 | 16.31 | 16.36 | 16 | 2.61M |
| July 24, 2025 | 16.06 | 16.19 | 16.19 | 16.32 | 16.06 | 2.72M |
| July 23, 2025 | 16.3 | 16.09 | 16.09 | 16.45 | 16.05 | 2.56M |
| July 22, 2025 | 16.51 | 16.32 | 16.32 | 16.54 | 16.21 | 3.02M |
| July 21, 2025 | 16.27 | 16.51 | 16.51 | 16.56 | 16.2 | 3.82M |
| July 18, 2025 | 16.24 | 16.28 | 16.28 | 16.4 | 16.13 | 2.96M |
| July 17, 2025 | 16.08 | 16.18 | 16.18 | 16.28 | 16.01 | 2.72M |
| July 16, 2025 | 16.17 | 16.08 | 16.08 | 16.23 | 15.99 | 3.33M |
| July 15, 2025 | 16.67 | 16.17 | 16.17 | 16.76 | 15.91 | 6.12M |
| July 14, 2025 | 16.54 | 16.64 | 16.64 | 16.69 | 16.4 | 5.66M |
| July 11, 2025 | 17.5 | 16.81 | 16.81 | 17.5 | 16.53 | 11.8M |
| July 10, 2025 | 16.85 | 18 | 18 | 18.38 | 16.34 | 15.76M |
| July 09, 2025 | 15.7 | 17.16 | 17.16 | 18.64 | 15.65 | 13.25M |
| July 08, 2025 | 15.68 | 15.83 | 15.63 | 15.83 | 15.57 | 1.37M |
| July 07, 2025 | 15.28 | 15.66 | 15.46 | 15.66 | 15.28 | 1.44M |
| July 04, 2025 | 15.59 | 15.41 | 15.22 | 15.6 | 15.32 | 1.33M |
| July 03, 2025 | 15.62 | 15.6 | 15.4 | 15.65 | 15.45 | 1.26M |
| July 02, 2025 | 15.68 | 15.56 | 15.36 | 15.68 | 15.41 | 1.41M |
| July 01, 2025 | 15.6 | 15.56 | 15.36 | 15.74 | 15.37 | 1.68M |
| June 30, 2025 | 15.39 | 15.54 | 15.34 | 15.58 | 15.3 | 1.45M |
| June 27, 2025 | 15.23 | 15.39 | 15.2 | 15.39 | 15.16 | 1.81M |
| June 26, 2025 | 15.13 | 15.21 | 15.02 | 15.22 | 15.05 | 1.31M |
| June 25, 2025 | 15.27 | 15.11 | 14.92 | 15.3 | 15.01 | 1.44M |
| June 24, 2025 | 14.79 | 15.16 | 14.97 | 15.18 | 14.63 | 2.08M |
| June 23, 2025 | 14.26 | 14.75 | 14.56 | 14.8 | 14.13 | 1.54M |
| June 20, 2025 | 14.45 | 14.31 | 14.31 | 14.61 | 14.2 | 1.1M |
| June 19, 2025 | 14.75 | 14.4 | 14.4 | 14.94 | 14.3 | 1.43M |
| June 18, 2025 | 14.85 | 14.75 | 14.75 | 14.97 | 14.65 | 1.13M |
| June 17, 2025 | 14.98 | 14.9 | 14.9 | 15.1 | 14.8 | 943,700 |
| June 16, 2025 | 14.79 | 14.98 | 14.98 | 15.18 | 14.77 | 1.57M |
| June 13, 2025 | 15.1 | 14.91 | 14.91 | 15.14 | 14.78 | 1.07M |
| June 12, 2025 | 15.03 | 15.1 | 15.1 | 15.21 | 14.89 | 1.08M |
| June 11, 2025 | 15 | 15.1 | 15.1 | 15.2 | 14.96 | 1.09M |
| June 10, 2025 | 15.08 | 14.98 | 14.98 | 15.18 | 14.75 | 1.17M |
| June 09, 2025 | 15.1 | 15.14 | 15.14 | 15.15 | 14.93 | 1.44M |
| June 06, 2025 | 14.89 | 15.02 | 15.02 | 15.06 | 14.83 | 1.53M |
| June 05, 2025 | 14.82 | 14.96 | 14.96 | 15.04 | 14.65 | 1.46M |
| June 04, 2025 | 14.75 | 14.71 | 14.71 | 14.82 | 14.67 | 835,400 |
| June 03, 2025 | 14.47 | 14.66 | 14.66 | 14.75 | 14.41 | 985,100 |
| May 30, 2025 | 14.84 | 14.57 | 14.57 | 14.84 | 14.5 | 919,900 |
| May 29, 2025 | 14.57 | 14.75 | 14.75 | 14.79 | 14.47 | 946,100 |
| May 28, 2025 | 14.6 | 14.54 | 14.54 | 14.8 | 14.48 | 732,300 |
| May 27, 2025 | 14.65 | 14.6 | 14.6 | 14.67 | 14.39 | 1M |
| May 26, 2025 | 14.43 | 14.57 | 14.57 | 14.73 | 14.42 | 917,898 |