17.74
+0.24(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.6 | 17.74 | 17.74 | 18.07 | 17.43 | 4.85M |
| August 15, 2025 | 17.2 | 17.5 | 17.5 | 17.67 | 17.19 | 4.34M |
| August 14, 2025 | 17.86 | 17.21 | 17.21 | 17.88 | 17.19 | 4.69M |
| August 13, 2025 | 18.06 | 17.72 | 17.72 | 18.15 | 17.64 | 4.96M |
| August 12, 2025 | 18.4 | 17.97 | 17.97 | 18.55 | 17.75 | 5.92M |
| August 11, 2025 | 18.4 | 18.28 | 18.28 | 18.4 | 18.01 | 5.1M |
| August 08, 2025 | 18.54 | 18.23 | 18.23 | 18.85 | 18.04 | 9.85M |
| August 07, 2025 | 17.7 | 18.88 | 18.88 | 19.51 | 17.62 | 16.67M |
| August 06, 2025 | 18.35 | 17.78 | 17.78 | 18.44 | 17.58 | 9.83M |
| August 05, 2025 | 18.63 | 18.42 | 18.42 | 19.28 | 18.22 | 12.11M |
| August 04, 2025 | 18.33 | 19 | 19 | 19.5 | 18.13 | 16.93M |
| August 01, 2025 | 17.53 | 18.15 | 18.15 | 18.7 | 17.47 | 11.73M |
| July 31, 2025 | 17.45 | 17.63 | 17.63 | 17.99 | 17.34 | 5.22M |
| July 30, 2025 | 17.52 | 17.52 | 17.52 | 17.82 | 17.28 | 4.18M |
| July 29, 2025 | 17.65 | 17.51 | 17.51 | 17.65 | 17.27 | 3.57M |
| July 28, 2025 | 17.38 | 17.58 | 17.58 | 17.64 | 17.3 | 3.97M |
| July 25, 2025 | 17.24 | 17.47 | 17.47 | 17.47 | 17.08 | 3.43M |
| July 24, 2025 | 16.99 | 17.21 | 17.21 | 17.5 | 16.99 | 3.38M |
| July 23, 2025 | 17.03 | 17.13 | 17.13 | 17.36 | 16.85 | 4.45M |
| July 22, 2025 | 16.91 | 17.19 | 17.19 | 17.7 | 16.91 | 5.88M |
| July 21, 2025 | 16.86 | 16.97 | 16.97 | 17.07 | 16.76 | 2.1M |
| July 18, 2025 | 16.85 | 16.87 | 16.87 | 16.9 | 16.61 | 2.06M |
| July 17, 2025 | 16.72 | 16.88 | 16.88 | 16.98 | 16.67 | 2.23M |
| July 16, 2025 | 16.48 | 16.76 | 16.76 | 16.8 | 16.4 | 2.43M |
| July 15, 2025 | 16.65 | 16.47 | 16.47 | 16.68 | 16.14 | 2.58M |
| July 14, 2025 | 16.43 | 16.65 | 16.65 | 16.8 | 16.43 | 1.89M |
| July 11, 2025 | 16.53 | 16.5 | 16.5 | 16.68 | 16.31 | 2.1M |
| July 10, 2025 | 16.46 | 16.53 | 16.53 | 16.63 | 16.31 | 2.39M |
| July 09, 2025 | 16.53 | 16.45 | 16.45 | 16.58 | 16.3 | 2.69M |
| July 08, 2025 | 16.26 | 16.56 | 16.56 | 16.9 | 16.26 | 4.56M |
| July 07, 2025 | 15.82 | 16.27 | 16.27 | 16.38 | 15.81 | 4.07M |
| July 04, 2025 | 16.83 | 16.42 | 16.42 | 16.96 | 16.18 | 5.95M |
| July 03, 2025 | 15.98 | 16.48 | 16.48 | 16.92 | 15.89 | 4.87M |
| July 02, 2025 | 16.17 | 15.98 | 15.98 | 16.18 | 15.8 | 1.96M |
| July 01, 2025 | 15.76 | 16.12 | 16.12 | 16.27 | 15.76 | 3.04M |
| June 30, 2025 | 15.64 | 15.81 | 15.81 | 15.85 | 15.5 | 1.55M |
| June 27, 2025 | 15.49 | 15.61 | 15.61 | 15.67 | 15.45 | 1.68M |
| June 26, 2025 | 15.53 | 15.45 | 15.45 | 16 | 15.35 | 2.77M |
| June 25, 2025 | 15.7 | 15.52 | 15.52 | 15.76 | 15.28 | 1.59M |
| June 24, 2025 | 15.27 | 15.65 | 15.65 | 15.65 | 15.2 | 1.48M |
| June 23, 2025 | 14.86 | 15.25 | 15.25 | 15.31 | 14.8 | 1.35M |
| June 20, 2025 | 15.06 | 14.95 | 14.95 | 15.15 | 14.88 | 1.57M |
| June 19, 2025 | 15.53 | 15.01 | 15.01 | 15.6 | 14.95 | 1.83M |
| June 18, 2025 | 15.64 | 15.55 | 15.55 | 15.89 | 15.44 | 1.9M |
| June 17, 2025 | 15.85 | 15.67 | 15.67 | 16.08 | 15.59 | 1.86M |
| June 16, 2025 | 15.74 | 15.74 | 15.74 | 15.95 | 15.53 | 1.73M |
| June 13, 2025 | 16.11 | 15.75 | 15.75 | 16.23 | 15.59 | 2.58M |
| June 12, 2025 | 16.17 | 16.23 | 16.23 | 16.31 | 16.04 | 1.84M |
| June 11, 2025 | 16.36 | 16.19 | 16.19 | 16.49 | 16.16 | 1.91M |
| June 10, 2025 | 16.32 | 16.36 | 16.36 | 16.6 | 16.08 | 3.23M |
| June 09, 2025 | 16.27 | 16.37 | 16.37 | 16.5 | 16.14 | 3.04M |
| June 06, 2025 | 16.18 | 16.14 | 16.14 | 16.34 | 16.01 | 2.08M |
| June 05, 2025 | 16.25 | 16.11 | 16.11 | 16.32 | 15.98 | 2.67M |
| June 04, 2025 | 16.36 | 16.28 | 16.28 | 16.4 | 16.13 | 3.73M |
| June 03, 2025 | 15.89 | 16.36 | 16.36 | 16.55 | 15.89 | 4.81M |
| May 30, 2025 | 15.89 | 16.03 | 16.03 | 16.38 | 15.7 | 5.25M |
| May 29, 2025 | 15.73 | 15.88 | 15.88 | 15.98 | 15.45 | 4.49M |
| May 28, 2025 | 15.61 | 15.9 | 15.9 | 16 | 15.21 | 6.51M |
| May 27, 2025 | 15.21 | 15.47 | 15.47 | 16.12 | 15.1 | 6.03M |
| May 26, 2025 | 15.41 | 15.23 | 15.18 | 15.56 | 15.08 | 2.88M |