17.84
+0.06(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.48 | 17.78 | 17.78 | 17.78 | 17.16 | 14.58M |
| September 04, 2025 | 17.67 | 17.47 | 17.47 | 17.8 | 17.11 | 19.5M |
| September 03, 2025 | 18.48 | 17.66 | 17.66 | 18.51 | 17.55 | 22.93M |
| September 02, 2025 | 19.5 | 18.42 | 18.42 | 19.5 | 18.37 | 33.78M |
| September 01, 2025 | 19 | 19.5 | 19.5 | 19.78 | 19 | 29.08M |
| August 29, 2025 | 19.35 | 18.94 | 18.94 | 19.35 | 18.9 | 20.09M |
| August 28, 2025 | 19.01 | 19.2 | 19.2 | 19.22 | 18.41 | 32.14M |
| August 27, 2025 | 19.99 | 19.05 | 19.05 | 20.18 | 19.04 | 42.86M |
| August 26, 2025 | 20.3 | 19.96 | 19.96 | 20.3 | 19.9 | 40.17M |
| August 25, 2025 | 19.8 | 20.51 | 20.51 | 20.51 | 19.61 | 59.99M |
| August 22, 2025 | 19.54 | 19.68 | 19.68 | 20.05 | 19.39 | 41.81M |
| August 21, 2025 | 19.49 | 19.55 | 19.55 | 20.17 | 19.49 | 49.15M |
| August 20, 2025 | 19.37 | 19.21 | 19.21 | 19.37 | 18.94 | 35.52M |
| August 19, 2025 | 19.41 | 19.56 | 19.56 | 20.17 | 19.3 | 51.11M |
| August 18, 2025 | 19.5 | 19.41 | 19.41 | 19.65 | 19.13 | 54.6M |
| August 15, 2025 | 18.73 | 19.61 | 19.61 | 19.97 | 18.3 | 70.91M |
| August 14, 2025 | 18.2 | 18.73 | 18.73 | 19.14 | 18.17 | 65.3M |
| August 13, 2025 | 18.3 | 18.22 | 18.22 | 18.34 | 18.01 | 25.78M |
| August 12, 2025 | 18.12 | 18.18 | 18.18 | 18.25 | 18 | 20.96M |
| August 11, 2025 | 17.65 | 18.09 | 18.09 | 18.12 | 17.63 | 18.7M |
| August 08, 2025 | 17.99 | 17.72 | 17.72 | 18 | 17.7 | 19.15M |
| August 07, 2025 | 18.22 | 18.04 | 18.04 | 18.32 | 17.98 | 22.77M |
| August 06, 2025 | 17.97 | 18.22 | 18.22 | 18.35 | 17.83 | 21.49M |
| August 05, 2025 | 17.87 | 17.99 | 17.99 | 18.04 | 17.82 | 18.31M |
| August 04, 2025 | 17.99 | 17.93 | 17.93 | 17.99 | 17.66 | 27.21M |
| August 01, 2025 | 17.96 | 18.47 | 18.47 | 18.78 | 17.6 | 49.31M |
| July 31, 2025 | 18.1 | 17.96 | 17.96 | 18.4 | 17.9 | 24.48M |
| July 30, 2025 | 18.78 | 18.27 | 18.27 | 18.78 | 18.07 | 31.54M |
| July 29, 2025 | 18.71 | 18.78 | 18.78 | 18.78 | 18.05 | 35.09M |
| July 28, 2025 | 18.79 | 18.76 | 18.76 | 18.94 | 18.52 | 27.44M |
| July 25, 2025 | 18.55 | 18.76 | 18.76 | 18.89 | 18.4 | 37.37M |
| July 24, 2025 | 18.48 | 18.58 | 18.58 | 18.61 | 18.38 | 21.27M |
| July 23, 2025 | 18.53 | 18.51 | 18.46 | 18.78 | 18.35 | 32.39M |
| July 22, 2025 | 19.12 | 18.7 | 18.65 | 19.2 | 18.6 | 37.26M |
| July 21, 2025 | 19 | 19.06 | 19.01 | 19.22 | 18.92 | 30.22M |
| July 18, 2025 | 19.11 | 19.03 | 18.98 | 19.4 | 18.91 | 37.68M |
| July 17, 2025 | 19.33 | 19.2 | 19.15 | 19.55 | 19.08 | 47.49M |
| July 16, 2025 | 19.2 | 19.18 | 19.18 | 19.34 | 18.95 | 40.17M |
| July 15, 2025 | 20 | 19.27 | 19.27 | 20 | 19.09 | 65.18M |
| July 14, 2025 | 20.93 | 20.06 | 20.06 | 21 | 19.62 | 93.47M |
| July 11, 2025 | 21.41 | 21.18 | 21.18 | 22.16 | 20.35 | 121.89M |
| July 10, 2025 | 21.08 | 21.68 | 21.68 | 23.76 | 20.9 | 172.88M |
| July 09, 2025 | 19.79 | 21.77 | 21.77 | 21.77 | 19.78 | 152.96M |
| July 08, 2025 | 21.41 | 19.79 | 19.79 | 21.76 | 19.75 | 179.01M |
| July 07, 2025 | 19.37 | 20.39 | 20.39 | 20.39 | 19.2 | 71.78M |
| July 04, 2025 | 17.14 | 18.54 | 18.54 | 18.54 | 16.44 | 111.18M |
| July 03, 2025 | 16.82 | 16.85 | 16.85 | 17.69 | 16.65 | 51.8M |
| July 02, 2025 | 16.74 | 17.16 | 17.16 | 18.25 | 16.73 | 85.91M |
| July 01, 2025 | 17.4 | 16.88 | 16.88 | 17.93 | 16.75 | 46.15M |
| June 30, 2025 | 17.07 | 17.26 | 17.26 | 17.44 | 16.93 | 45.8M |
| June 27, 2025 | 16.85 | 17.03 | 17.03 | 18.28 | 16.8 | 78M |
| June 26, 2025 | 16.76 | 16.92 | 16.92 | 17.24 | 16.52 | 66.23M |
| June 25, 2025 | 16.09 | 16.76 | 16.76 | 16.84 | 16.09 | 61.83M |
| June 24, 2025 | 15.92 | 16.18 | 16.18 | 16.36 | 15.78 | 39.44M |
| June 23, 2025 | 15.15 | 15.86 | 15.86 | 15.92 | 15.08 | 40.8M |
| June 20, 2025 | 15.85 | 15.15 | 15.15 | 15.9 | 15.08 | 45.81M |
| June 19, 2025 | 16.38 | 16 | 16 | 16.93 | 15.93 | 56.23M |
| June 18, 2025 | 16.6 | 16.28 | 16.28 | 16.6 | 16.16 | 35.84M |
| June 17, 2025 | 16.47 | 16.63 | 16.63 | 16.83 | 16.34 | 55.69M |
| June 16, 2025 | 15.89 | 16.56 | 16.56 | 16.75 | 15.87 | 56.46M |