17.42
-0.33(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 17.84 | 17.42 | 17.42 | 17.87 | 17.35 | 5.01M |
| September 08, 2025 | 17.36 | 17.75 | 17.75 | 17.86 | 17.35 | 5.78M |
| September 05, 2025 | 17.3 | 17.38 | 17.38 | 17.4 | 16.95 | 5.43M |
| September 04, 2025 | 17.47 | 17.16 | 17.16 | 17.59 | 16.88 | 8.61M |
| September 03, 2025 | 18.5 | 17.45 | 17.45 | 18.88 | 17.41 | 11.13M |
| September 02, 2025 | 18.97 | 18.22 | 18.22 | 19.05 | 18.12 | 13.03M |
| September 01, 2025 | 18.37 | 19.12 | 19.12 | 19.17 | 18.04 | 18.48M |
| August 29, 2025 | 18.25 | 18.33 | 18.33 | 18.88 | 18 | 14.08M |
| August 28, 2025 | 18.16 | 18.12 | 18.12 | 18.62 | 17.63 | 11.31M |
| August 27, 2025 | 18.12 | 18.1 | 18.1 | 18.87 | 18.08 | 15.97M |
| August 26, 2025 | 17.59 | 18.42 | 18.42 | 19.35 | 17.56 | 20.08M |
| August 25, 2025 | 17.43 | 17.65 | 17.65 | 17.65 | 17.34 | 9.87M |
| August 22, 2025 | 17.56 | 17.48 | 17.48 | 17.72 | 17.32 | 7.74M |
| August 21, 2025 | 17.3 | 17.55 | 17.55 | 17.62 | 17.23 | 9.88M |
| August 20, 2025 | 17.24 | 17.29 | 17.29 | 17.42 | 17.1 | 5.47M |
| August 19, 2025 | 17.27 | 17.3 | 17.3 | 17.49 | 17.07 | 7.36M |
| August 18, 2025 | 16.98 | 17.26 | 17.26 | 17.55 | 16.93 | 10.03M |
| August 15, 2025 | 16.73 | 16.95 | 16.95 | 16.96 | 16.73 | 4.62M |
| August 14, 2025 | 17.34 | 16.77 | 16.77 | 17.4 | 16.77 | 9.12M |
| August 13, 2025 | 17.02 | 17.27 | 17.27 | 17.82 | 16.91 | 14.73M |
| August 12, 2025 | 16.8 | 17 | 17 | 17.27 | 16.73 | 6.82M |
| August 11, 2025 | 16.67 | 16.85 | 16.85 | 16.86 | 16.63 | 3.69M |
| August 08, 2025 | 16.89 | 16.67 | 16.67 | 16.89 | 16.64 | 4.74M |
| August 07, 2025 | 16.91 | 16.88 | 16.88 | 16.96 | 16.82 | 2.8M |
| August 06, 2025 | 16.97 | 16.95 | 16.95 | 17.04 | 16.86 | 2.91M |
| August 05, 2025 | 16.95 | 16.99 | 16.99 | 17.05 | 16.81 | 4.03M |
| August 04, 2025 | 16.8 | 16.89 | 16.89 | 16.95 | 16.74 | 3.69M |
| August 01, 2025 | 16.79 | 16.9 | 16.9 | 17.23 | 16.66 | 5.64M |
| July 31, 2025 | 17.07 | 16.79 | 16.79 | 17.13 | 16.69 | 5.55M |
| July 30, 2025 | 17.23 | 17.11 | 17.08 | 17.33 | 16.98 | 7.67M |
| July 29, 2025 | 16.73 | 17.23 | 17.2 | 17.35 | 16.5 | 10.73M |
| July 28, 2025 | 16.64 | 16.73 | 16.7 | 16.86 | 16.58 | 4.94M |
| July 25, 2025 | 16.5 | 16.61 | 16.61 | 16.66 | 16.48 | 5.76M |
| July 24, 2025 | 16.22 | 16.48 | 16.48 | 16.48 | 16.18 | 5.75M |
| July 23, 2025 | 16.33 | 16.21 | 16.21 | 16.4 | 16.2 | 3.45M |
| July 22, 2025 | 16.34 | 16.33 | 16.33 | 16.47 | 16.26 | 4.43M |
| July 21, 2025 | 16.17 | 16.33 | 16.33 | 16.37 | 16.15 | 5.28M |
| July 18, 2025 | 16.1 | 16.18 | 16.18 | 16.21 | 16.1 | 2.75M |
| July 17, 2025 | 15.98 | 16.14 | 16.14 | 16.23 | 15.97 | 4.79M |
| July 16, 2025 | 15.89 | 16.06 | 16.06 | 16.1 | 15.89 | 3.13M |
| July 15, 2025 | 16.06 | 15.92 | 15.92 | 16.09 | 15.79 | 3.18M |
| July 14, 2025 | 16.07 | 15.98 | 15.98 | 16.1 | 15.92 | 2.76M |
| July 11, 2025 | 16.07 | 16.08 | 16.08 | 16.14 | 15.92 | 3.86M |
| July 10, 2025 | 15.91 | 16.08 | 16.08 | 16.36 | 15.83 | 7.44M |
| July 09, 2025 | 15.97 | 15.95 | 15.95 | 16.17 | 15.93 | 3.57M |
| July 08, 2025 | 15.87 | 15.95 | 15.95 | 15.99 | 15.84 | 1.8M |
| July 07, 2025 | 15.9 | 15.89 | 15.89 | 15.99 | 15.82 | 1.48M |
| July 04, 2025 | 15.9 | 15.89 | 15.89 | 16.02 | 15.81 | 1.91M |
| July 03, 2025 | 15.94 | 15.91 | 15.91 | 16.09 | 15.88 | 1.61M |
| July 02, 2025 | 16 | 15.92 | 15.92 | 16 | 15.83 | 2.01M |
| July 01, 2025 | 16.14 | 16 | 16 | 16.16 | 15.92 | 2.72M |
| June 30, 2025 | 16.14 | 16.14 | 16.14 | 16.2 | 16.08 | 3M |
| June 27, 2025 | 16.13 | 16.14 | 16.14 | 16.3 | 16 | 4.73M |
| June 26, 2025 | 15.96 | 16.14 | 16.14 | 16.35 | 15.81 | 4.71M |
| June 25, 2025 | 15.8 | 15.9 | 15.9 | 15.92 | 15.78 | 2.78M |
| June 24, 2025 | 15.76 | 15.87 | 15.87 | 15.89 | 15.67 | 2.19M |
| June 23, 2025 | 15.49 | 15.67 | 15.67 | 15.71 | 15.42 | 1.77M |
| June 20, 2025 | 15.66 | 15.5 | 15.5 | 15.7 | 15.47 | 2.19M |
| June 19, 2025 | 15.7 | 15.68 | 15.68 | 15.84 | 15.51 | 2.85M |
| June 18, 2025 | 15.82 | 15.7 | 15.7 | 15.83 | 15.59 | 2.54M |