17.04
+0.28(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.53 | 16.76 | 16.76 | 16.8 | 16.3 | 24.26M |
| September 04, 2025 | 16.95 | 16.53 | 16.53 | 17.59 | 16.27 | 32.56M |
| September 03, 2025 | 17.76 | 16.87 | 16.87 | 17.8 | 16.73 | 37.69M |
| September 02, 2025 | 17.95 | 17.49 | 17.49 | 18.13 | 17.12 | 56.86M |
| September 01, 2025 | 17 | 17.41 | 17.41 | 17.5 | 16.7 | 44.09M |
| August 29, 2025 | 16.62 | 17.15 | 17.15 | 17.4 | 16.51 | 39M |
| August 28, 2025 | 16.29 | 16.59 | 16.59 | 16.59 | 16.09 | 21.53M |
| August 27, 2025 | 16.42 | 16.27 | 16.27 | 16.8 | 16.23 | 25.72M |
| August 26, 2025 | 16.4 | 16.41 | 16.41 | 16.56 | 16.22 | 17.19M |
| August 25, 2025 | 16.39 | 16.51 | 16.51 | 16.64 | 16.26 | 24.97M |
| August 22, 2025 | 16.07 | 16.16 | 16.16 | 16.3 | 16.03 | 15.07M |
| August 21, 2025 | 16.14 | 16.03 | 16.03 | 16.4 | 15.96 | 16.64M |
| August 20, 2025 | 15.52 | 16.15 | 16.15 | 16.38 | 15.52 | 30.23M |
| August 19, 2025 | 15.74 | 15.72 | 15.72 | 15.86 | 15.57 | 13.36M |
| August 18, 2025 | 15.76 | 15.75 | 15.75 | 15.85 | 15.64 | 16.58M |
| August 15, 2025 | 15.46 | 15.75 | 15.75 | 15.8 | 15.46 | 11.74M |
| August 14, 2025 | 15.86 | 15.52 | 15.52 | 15.88 | 15.49 | 13.9M |
| August 13, 2025 | 15.52 | 15.86 | 15.86 | 15.93 | 15.5 | 18.81M |
| August 12, 2025 | 15.59 | 15.53 | 15.53 | 15.6 | 15.44 | 8.83M |
| August 11, 2025 | 15.58 | 15.58 | 15.58 | 15.65 | 15.46 | 14.59M |
| August 08, 2025 | 15.53 | 15.65 | 15.65 | 15.81 | 15.44 | 14.32M |
| August 07, 2025 | 15.6 | 15.53 | 15.53 | 15.68 | 15.29 | 11.91M |
| August 06, 2025 | 15.42 | 15.52 | 15.52 | 15.58 | 15.37 | 9.67M |
| August 05, 2025 | 15.45 | 15.46 | 15.46 | 15.57 | 15.39 | 9.91M |
| August 04, 2025 | 15.18 | 15.44 | 15.44 | 15.47 | 15.06 | 13.15M |
| August 01, 2025 | 15.19 | 15.09 | 15.09 | 15.2 | 15.03 | 8.9M |
| July 31, 2025 | 15.48 | 15.11 | 15.11 | 15.48 | 15.07 | 21.71M |
| July 30, 2025 | 16 | 15.82 | 15.82 | 16.07 | 15.67 | 12.99M |
| July 29, 2025 | 16.17 | 16 | 16 | 16.24 | 15.87 | 15.52M |
| July 28, 2025 | 16.5 | 16.29 | 16.29 | 16.5 | 16.02 | 15.68M |
| July 25, 2025 | 16.5 | 16.44 | 16.44 | 16.6 | 16.21 | 18.92M |
| July 24, 2025 | 16.05 | 16.59 | 16.59 | 16.71 | 16 | 27.29M |
| July 23, 2025 | 16.25 | 16.22 | 16.22 | 16.43 | 16.15 | 20.91M |
| July 22, 2025 | 16.25 | 16.37 | 16.37 | 16.53 | 16.22 | 24.5M |
| July 21, 2025 | 16.01 | 16.15 | 16.15 | 16.25 | 16 | 20.83M |
| July 18, 2025 | 15.75 | 16.22 | 16.22 | 16.58 | 15.67 | 37.22M |
| July 17, 2025 | 15.58 | 15.48 | 15.48 | 15.7 | 15.46 | 9.31M |
| July 16, 2025 | 15.65 | 15.51 | 15.51 | 15.75 | 15.45 | 10.43M |
| July 15, 2025 | 15.64 | 15.75 | 15.75 | 15.95 | 15.6 | 13.81M |
| July 14, 2025 | 15.85 | 15.9 | 15.9 | 16.16 | 15.68 | 28.11M |
| July 11, 2025 | 15.05 | 15.56 | 15.56 | 15.65 | 15.05 | 28.62M |
| July 10, 2025 | 14.89 | 14.96 | 14.96 | 15.02 | 14.89 | 8.79M |
| July 09, 2025 | 15.09 | 14.9 | 14.9 | 15.15 | 14.87 | 11.33M |
| July 08, 2025 | 15.01 | 15.08 | 15.08 | 15.21 | 15.01 | 9.86M |
| July 07, 2025 | 15.2 | 15.03 | 15.03 | 15.21 | 14.98 | 10.22M |
| July 04, 2025 | 15.36 | 15.39 | 15.15 | 15.63 | 15.24 | 15.37M |
| July 03, 2025 | 15.79 | 15.58 | 15.58 | 15.84 | 15.48 | 17.61M |
| July 02, 2025 | 15.41 | 15.41 | 15.41 | 15.57 | 15.33 | 11.43M |
| July 01, 2025 | 15.5 | 15.46 | 15.46 | 15.5 | 15.23 | 16.57M |
| June 30, 2025 | 15.38 | 15.51 | 15.51 | 15.6 | 15.21 | 21.1M |
| June 27, 2025 | 16.1 | 15.7 | 15.7 | 16.18 | 15.68 | 31.1M |
| June 26, 2025 | 15.41 | 15.65 | 15.65 | 16 | 15.22 | 38.76M |
| June 25, 2025 | 14.94 | 14.99 | 14.99 | 15.09 | 14.86 | 12.99M |
| June 24, 2025 | 14.95 | 14.83 | 14.83 | 15.04 | 14.81 | 11.57M |
| June 23, 2025 | 14.77 | 14.82 | 14.82 | 14.96 | 14.7 | 10.56M |
| June 20, 2025 | 14.98 | 14.81 | 14.81 | 15.04 | 14.61 | 19M |
| June 19, 2025 | 15.5 | 15.06 | 15.06 | 15.68 | 15.02 | 25.62M |
| June 18, 2025 | 15.26 | 15.05 | 15.05 | 15.36 | 14.96 | 14.32M |
| June 17, 2025 | 15.36 | 15.21 | 15.21 | 15.56 | 15.19 | 12.84M |
| June 16, 2025 | 15.2 | 15.37 | 15.37 | 15.55 | 15.19 | 18.13M |