17.54
+0.45(+2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.99 | 17.09 | 17.09 | 17.18 | 16.99 | 20.87M |
| August 15, 2025 | 16.95 | 16.98 | 16.98 | 17.04 | 16.87 | 14.98M |
| August 14, 2025 | 17.05 | 16.98 | 16.98 | 17.2 | 16.91 | 16.24M |
| August 13, 2025 | 17.08 | 17.06 | 17.06 | 17.13 | 16.91 | 14.22M |
| August 12, 2025 | 17 | 17.07 | 17.07 | 17.18 | 16.96 | 16.06M |
| August 11, 2025 | 16.74 | 17.03 | 17.03 | 17.12 | 16.72 | 18.22M |
| August 08, 2025 | 16.81 | 16.77 | 16.77 | 16.86 | 16.76 | 7.39M |
| August 07, 2025 | 16.81 | 16.84 | 16.84 | 16.87 | 16.78 | 8.36M |
| August 06, 2025 | 16.85 | 16.84 | 16.84 | 16.87 | 16.76 | 6.77M |
| August 05, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.76 | 7.48M |
| August 04, 2025 | 16.7 | 16.78 | 16.78 | 16.78 | 16.6 | 5.96M |
| August 01, 2025 | 16.78 | 16.77 | 16.77 | 16.84 | 16.72 | 6.88M |
| July 31, 2025 | 16.95 | 16.78 | 16.78 | 16.95 | 16.72 | 13.25M |
| July 30, 2025 | 16.92 | 17 | 17 | 17.14 | 16.88 | 12.67M |
| July 29, 2025 | 16.95 | 16.98 | 16.98 | 17.02 | 16.84 | 10.61M |
| July 28, 2025 | 17.09 | 17.02 | 17.02 | 17.1 | 16.91 | 11.44M |
| July 25, 2025 | 17.2 | 17.1 | 17.1 | 17.29 | 17.06 | 16.63M |
| July 24, 2025 | 17.05 | 17.24 | 17.24 | 17.25 | 17 | 18.4M |
| July 23, 2025 | 17.2 | 17.01 | 17.01 | 17.29 | 16.97 | 22.26M |
| July 22, 2025 | 16.84 | 17.22 | 17.22 | 17.25 | 16.76 | 31.42M |
| July 21, 2025 | 16.8 | 16.84 | 16.84 | 16.84 | 16.75 | 11.34M |
| July 18, 2025 | 16.74 | 16.8 | 16.8 | 16.88 | 16.71 | 12.29M |
| July 17, 2025 | 16.74 | 16.73 | 16.73 | 16.84 | 16.67 | 8.01M |
| July 16, 2025 | 16.6 | 16.74 | 16.74 | 16.79 | 16.55 | 10.34M |
| July 15, 2025 | 16.82 | 16.61 | 16.61 | 16.82 | 16.55 | 13.95M |
| July 14, 2025 | 16.84 | 16.86 | 16.86 | 16.89 | 16.78 | 11.39M |
| July 11, 2025 | 16.78 | 16.92 | 16.92 | 17.1 | 16.73 | 25.21M |
| July 10, 2025 | 16.7 | 16.78 | 16.78 | 16.82 | 16.6 | 13.45M |
| July 09, 2025 | 16.7 | 16.74 | 16.74 | 16.9 | 16.68 | 15.72M |
| July 08, 2025 | 16.72 | 16.74 | 16.74 | 16.74 | 16.66 | 11M |
| July 07, 2025 | 16.78 | 16.69 | 16.69 | 16.8 | 16.68 | 6.83M |
| July 04, 2025 | 16.76 | 16.71 | 16.71 | 16.83 | 16.66 | 9.48M |
| July 03, 2025 | 16.7 | 16.69 | 16.69 | 16.79 | 16.64 | 9.41M |
| July 02, 2025 | 16.68 | 16.75 | 16.75 | 16.81 | 16.64 | 14.74M |
| July 01, 2025 | 16.63 | 16.65 | 16.65 | 16.68 | 16.56 | 11.18M |
| June 30, 2025 | 16.6 | 16.75 | 16.75 | 16.91 | 16.52 | 16.73M |
| June 27, 2025 | 16.75 | 16.56 | 16.56 | 16.75 | 16.53 | 11.4M |
| June 26, 2025 | 16.52 | 16.58 | 16.58 | 16.68 | 16.46 | 14.27M |
| June 25, 2025 | 16.4 | 16.54 | 16.54 | 16.54 | 16.3 | 14.34M |
| June 24, 2025 | 16.4 | 16.4 | 16.4 | 16.43 | 16.32 | 11.13M |
| June 23, 2025 | 16.41 | 16.32 | 16.32 | 16.41 | 16.22 | 11.16M |
| June 20, 2025 | 16.46 | 16.56 | 16.56 | 16.65 | 16.26 | 17.71M |
| June 19, 2025 | 17 | 16.9 | 16.35 | 17.01 | 16.75 | 11.93M |
| June 18, 2025 | 16.89 | 17.08 | 16.52 | 17.25 | 16.89 | 19.31M |
| June 17, 2025 | 16.68 | 16.83 | 16.28 | 16.84 | 16.65 | 7.99M |
| June 16, 2025 | 16.51 | 16.74 | 16.2 | 16.75 | 16.41 | 10.1M |
| June 13, 2025 | 16.85 | 16.65 | 16.11 | 16.85 | 16.61 | 13.06M |
| June 12, 2025 | 16.93 | 16.83 | 16.83 | 16.93 | 16.8 | 10.25M |
| June 11, 2025 | 16.88 | 16.94 | 16.94 | 17.03 | 16.84 | 8.55M |
| June 10, 2025 | 17.08 | 16.88 | 16.88 | 17.08 | 16.79 | 16.71M |
| June 09, 2025 | 17.01 | 17.07 | 17.07 | 17.09 | 17.01 | 7.96M |
| June 06, 2025 | 17.06 | 17.05 | 17.05 | 17.1 | 16.97 | 5.85M |
| June 05, 2025 | 17.07 | 17.06 | 17.06 | 17.11 | 17.01 | 7.48M |
| June 04, 2025 | 16.92 | 17.04 | 17.04 | 17.06 | 16.92 | 8.96M |
| June 03, 2025 | 17.05 | 16.92 | 16.92 | 17.06 | 16.9 | 11.89M |
| May 30, 2025 | 17.13 | 17.07 | 17.07 | 17.19 | 17.05 | 7.4M |
| May 29, 2025 | 17.12 | 17.19 | 17.19 | 17.19 | 17.03 | 7.43M |
| May 28, 2025 | 17.21 | 17.11 | 17.11 | 17.25 | 17.1 | 7.33M |
| May 27, 2025 | 17.16 | 17.21 | 17.21 | 17.33 | 17.16 | 8.45M |
| May 26, 2025 | 17.11 | 17.17 | 17.17 | 17.27 | 16.98 | 7.44M |