17.45
+0.4(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.15 | 16.18 | 16.18 | 16.21 | 16.03 | 16.18M |
| August 14, 2025 | 16.1 | 16.2 | 16.2 | 16.45 | 16.1 | 15.21M |
| August 13, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.19 | 12M |
| August 12, 2025 | 16.26 | 16.3 | 16.3 | 16.62 | 16.2 | 16.28M |
| August 11, 2025 | 16.1 | 16.27 | 16.27 | 16.3 | 16.03 | 13.32M |
| August 08, 2025 | 16.18 | 16.12 | 16.12 | 16.23 | 16.03 | 9.74M |
| August 07, 2025 | 16.4 | 16.17 | 16.17 | 16.47 | 16.08 | 14.54M |
| August 06, 2025 | 16.55 | 16.41 | 16.41 | 16.67 | 16.31 | 12.95M |
| August 05, 2025 | 16.53 | 16.54 | 16.54 | 16.71 | 16.48 | 13.59M |
| August 04, 2025 | 16.66 | 16.54 | 16.54 | 16.77 | 16.23 | 18.22M |
| August 01, 2025 | 16.37 | 16.66 | 16.66 | 16.81 | 16.33 | 19.82M |
| July 31, 2025 | 16.43 | 16.39 | 16.39 | 16.71 | 16.3 | 17.94M |
| July 30, 2025 | 16.44 | 16.57 | 16.57 | 16.97 | 16.41 | 26.11M |
| July 29, 2025 | 16.3 | 16.52 | 16.52 | 16.54 | 16.15 | 23.92M |
| July 28, 2025 | 16.2 | 16.24 | 16.24 | 16.37 | 16.18 | 10.47M |
| July 25, 2025 | 16.3 | 16.19 | 16.19 | 16.48 | 16.19 | 13.94M |
| July 24, 2025 | 16.19 | 16.26 | 16.26 | 16.38 | 16.09 | 14.25M |
| July 23, 2025 | 16.28 | 16.18 | 16.18 | 16.4 | 16.15 | 14.53M |
| July 22, 2025 | 16.22 | 16.3 | 16.3 | 16.36 | 16.12 | 11.81M |
| July 21, 2025 | 16.2 | 16.22 | 16.22 | 16.31 | 16.05 | 13.95M |
| July 18, 2025 | 16.18 | 16.2 | 16.2 | 16.21 | 15.95 | 11.79M |
| July 17, 2025 | 16.02 | 16.17 | 16.17 | 16.28 | 15.99 | 15.05M |
| July 16, 2025 | 15.56 | 16 | 16 | 16.03 | 15.5 | 18.91M |
| July 15, 2025 | 15.87 | 15.57 | 15.57 | 15.87 | 15.45 | 13.87M |
| July 14, 2025 | 15.85 | 15.86 | 15.86 | 15.91 | 15.76 | 8.71M |
| July 11, 2025 | 15.92 | 15.85 | 15.85 | 15.94 | 15.83 | 14.2M |
| July 10, 2025 | 15.88 | 15.89 | 15.89 | 15.94 | 15.84 | 8.46M |
| July 09, 2025 | 15.86 | 15.86 | 15.86 | 15.97 | 15.75 | 7.96M |
| July 08, 2025 | 15.9 | 15.87 | 15.87 | 16.03 | 15.85 | 10.66M |
| July 07, 2025 | 15.99 | 15.92 | 15.92 | 16.12 | 15.82 | 9.69M |
| July 04, 2025 | 15.79 | 15.93 | 15.93 | 16.03 | 15.78 | 15.35M |
| July 03, 2025 | 15.64 | 15.76 | 15.76 | 15.87 | 15.58 | 12.82M |
| July 02, 2025 | 15.68 | 15.65 | 15.65 | 15.74 | 15.58 | 10.51M |
| July 01, 2025 | 15.66 | 15.7 | 15.7 | 15.71 | 15.59 | 11.29M |
| June 30, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.56 | 8.83M |
| June 27, 2025 | 15.67 | 15.68 | 15.68 | 15.78 | 15.64 | 8.23M |
| June 26, 2025 | 15.65 | 15.69 | 15.69 | 15.71 | 15.56 | 10.51M |
| June 25, 2025 | 15.63 | 15.71 | 15.71 | 15.75 | 15.57 | 10.88M |
| June 24, 2025 | 15.55 | 15.62 | 15.62 | 15.67 | 15.54 | 12.01M |
| June 23, 2025 | 15.48 | 15.48 | 15.48 | 15.61 | 15.28 | 11.73M |
| June 20, 2025 | 15.43 | 15.5 | 15.5 | 15.55 | 15.38 | 8.96M |
| June 19, 2025 | 15.55 | 15.43 | 15.43 | 15.57 | 15.36 | 12.55M |
| June 18, 2025 | 15.63 | 15.55 | 15.55 | 15.67 | 15.47 | 8.61M |
| June 17, 2025 | 15.87 | 15.67 | 15.67 | 15.98 | 15.61 | 12.12M |
| June 16, 2025 | 16 | 15.81 | 15.81 | 16.04 | 15.66 | 15.34M |
| June 13, 2025 | 16.58 | 16.03 | 16.03 | 16.6 | 15.99 | 25.26M |
| June 12, 2025 | 16.4 | 16.51 | 16.51 | 16.59 | 16.4 | 12.31M |
| June 11, 2025 | 16.5 | 16.44 | 16.44 | 16.66 | 16.37 | 11.64M |
| June 10, 2025 | 16.45 | 16.48 | 16.48 | 16.66 | 16.26 | 15.53M |
| June 09, 2025 | 16.34 | 16.39 | 16.39 | 16.58 | 16.32 | 11.82M |
| June 06, 2025 | 16.42 | 16.3 | 16.3 | 16.5 | 16.25 | 8.89M |
| June 05, 2025 | 16.72 | 16.41 | 16.41 | 16.75 | 16.36 | 15.14M |
| June 04, 2025 | 16.71 | 16.69 | 16.69 | 16.92 | 16.6 | 17.49M |
| June 03, 2025 | 16.18 | 16.8 | 16.8 | 16.83 | 16.15 | 21.57M |
| May 30, 2025 | 15.99 | 16.33 | 16.33 | 16.35 | 15.98 | 17.47M |
| May 29, 2025 | 15.91 | 16 | 16 | 16.01 | 15.8 | 10.89M |
| May 28, 2025 | 15.95 | 15.9 | 15.9 | 15.98 | 15.83 | 5.83M |
| May 27, 2025 | 15.79 | 15.93 | 15.93 | 16.04 | 15.75 | 10.07M |
| May 26, 2025 | 16.04 | 15.77 | 15.77 | 16.09 | 15.65 | 14.08M |
| May 23, 2025 | 16.13 | 16.04 | 16.04 | 16.32 | 16.02 | 15M |