17.59
+0.04(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.49 | 17.55 | 17.55 | 17.61 | 17.4 | 4.52M |
| August 15, 2025 | 17.18 | 17.4 | 17.4 | 17.46 | 17.16 | 3.63M |
| August 14, 2025 | 17.61 | 17.25 | 17.25 | 17.68 | 17.23 | 5.68M |
| August 13, 2025 | 17.78 | 17.62 | 17.62 | 17.8 | 17.6 | 5.32M |
| August 12, 2025 | 17.8 | 17.76 | 17.76 | 17.85 | 17.67 | 4.63M |
| August 11, 2025 | 17.94 | 17.85 | 17.85 | 18.03 | 17.8 | 7.1M |
| August 08, 2025 | 17.53 | 17.71 | 17.71 | 17.71 | 17.48 | 6.2M |
| August 07, 2025 | 17.68 | 17.62 | 17.62 | 17.69 | 17.44 | 5.9M |
| August 06, 2025 | 17.6 | 17.52 | 17.52 | 17.61 | 17.46 | 4.5M |
| August 05, 2025 | 17.47 | 17.54 | 17.54 | 17.61 | 17.45 | 4.27M |
| August 04, 2025 | 17.16 | 17.45 | 17.45 | 17.45 | 17.09 | 4.11M |
| August 01, 2025 | 17.27 | 17.26 | 17.26 | 17.33 | 17.16 | 4.26M |
| July 31, 2025 | 17.51 | 17.28 | 17.28 | 17.59 | 17.23 | 5.64M |
| July 30, 2025 | 17.61 | 17.51 | 17.51 | 17.68 | 17.35 | 7.8M |
| July 29, 2025 | 17.9 | 17.69 | 17.69 | 17.92 | 17.5 | 10.05M |
| July 28, 2025 | 17.78 | 17.94 | 17.94 | 18.02 | 17.67 | 9.51M |
| July 25, 2025 | 18.12 | 17.8 | 17.8 | 18.28 | 17.8 | 16.81M |
| July 24, 2025 | 18.27 | 18.28 | 18.28 | 18.87 | 17.95 | 26.08M |
| July 23, 2025 | 20 | 19.23 | 19.23 | 20.42 | 19.23 | 30.12M |
| July 22, 2025 | 22.5 | 21.48 | 21.37 | 23.07 | 20.9 | 54.26M |
| July 21, 2025 | 20.9 | 20.97 | 20.86 | 20.97 | 20.62 | 10.23M |
| July 18, 2025 | 17.25 | 19.06 | 18.96 | 19.06 | 17.18 | 14.98M |
| July 17, 2025 | 16.89 | 17.33 | 17.24 | 17.67 | 16.86 | 5.75M |
| July 16, 2025 | 16.9 | 17.06 | 16.97 | 17.12 | 16.88 | 2.47M |
| July 15, 2025 | 17.1 | 16.93 | 16.84 | 17.38 | 16.8 | 4.09M |
| July 14, 2025 | 17.1 | 17.27 | 17.27 | 17.38 | 16.98 | 5.36M |
| July 11, 2025 | 16.66 | 17.19 | 17.19 | 17.94 | 16.57 | 8.8M |
| July 10, 2025 | 16.62 | 16.66 | 16.66 | 16.85 | 16.57 | 3.01M |
| July 09, 2025 | 16.77 | 16.71 | 16.71 | 16.98 | 16.63 | 4.91M |
| July 08, 2025 | 16.68 | 16.67 | 16.67 | 16.75 | 16.55 | 2.77M |
| July 07, 2025 | 16.37 | 16.71 | 16.71 | 16.84 | 16.24 | 3.51M |
| July 04, 2025 | 16.55 | 16.34 | 16.34 | 16.59 | 16.26 | 3.56M |
| July 03, 2025 | 16.78 | 16.6 | 16.6 | 16.91 | 16.53 | 4.05M |
| July 02, 2025 | 16.54 | 16.79 | 16.79 | 16.96 | 16.38 | 7.54M |
| July 01, 2025 | 16.47 | 16.37 | 16.37 | 16.52 | 16.21 | 2.94M |
| June 30, 2025 | 16.3 | 16.42 | 16.42 | 16.47 | 16.3 | 3M |
| June 27, 2025 | 16.14 | 16.31 | 16.31 | 16.35 | 16.09 | 3.2M |
| June 26, 2025 | 16.16 | 16.14 | 16.14 | 16.35 | 16.09 | 3.64M |
| June 25, 2025 | 16.26 | 16.19 | 16.19 | 16.42 | 16.08 | 2.8M |
| June 24, 2025 | 15.95 | 16.17 | 16.17 | 16.28 | 15.86 | 2.4M |
| June 23, 2025 | 15.58 | 15.86 | 15.86 | 15.93 | 15.47 | 2.7M |
| June 20, 2025 | 15.8 | 15.6 | 15.6 | 15.95 | 15.59 | 2.37M |
| June 19, 2025 | 16.11 | 15.8 | 15.8 | 16.22 | 15.76 | 4.12M |
| June 18, 2025 | 16.34 | 16.17 | 16.17 | 16.52 | 16.1 | 4.75M |
| June 17, 2025 | 16.33 | 16.27 | 16.27 | 16.68 | 16.13 | 4.91M |
| June 16, 2025 | 16.36 | 16.32 | 16.32 | 16.63 | 16.26 | 6.31M |
| June 13, 2025 | 16.27 | 16.69 | 16.69 | 17.95 | 16.24 | 10.82M |
| June 12, 2025 | 16.34 | 16.33 | 16.33 | 16.5 | 16.24 | 2.37M |
| June 11, 2025 | 16.16 | 16.39 | 16.39 | 16.65 | 16.16 | 3.73M |
| June 10, 2025 | 16.6 | 16.31 | 16.31 | 16.63 | 16.08 | 4.49M |
| June 09, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.37 | 3.9M |
| June 06, 2025 | 16.36 | 16.53 | 16.53 | 16.82 | 16.35 | 4.22M |
| June 05, 2025 | 16.25 | 16.34 | 16.34 | 16.58 | 16.12 | 5.13M |
| June 04, 2025 | 16.34 | 16.3 | 16.3 | 16.63 | 16.24 | 4.62M |
| June 03, 2025 | 16.28 | 16.29 | 16.29 | 16.5 | 16.01 | 5.98M |
| May 30, 2025 | 16.54 | 16.36 | 16.36 | 16.72 | 16.29 | 7.84M |
| May 29, 2025 | 16.11 | 16.55 | 16.55 | 16.69 | 15.94 | 10.94M |
| May 28, 2025 | 15.8 | 16.11 | 16.11 | 16.37 | 15.8 | 11.41M |
| May 27, 2025 | 16.18 | 15.92 | 15.92 | 16.67 | 15.66 | 13.37M |
| May 26, 2025 | 15.13 | 16.01 | 16.01 | 16.69 | 15.1 | 16.59M |