17.51
+0.21(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.5 | 17.3 | 17.3 | 17.75 | 17.23 | 20.72M |
| August 15, 2025 | 17.25 | 17.57 | 17.57 | 17.64 | 17.25 | 13.29M |
| August 14, 2025 | 17.94 | 17.23 | 17.23 | 17.95 | 17.23 | 17.73M |
| August 13, 2025 | 17.82 | 17.96 | 17.96 | 18.09 | 17.56 | 22.13M |
| August 12, 2025 | 18.21 | 17.9 | 17.9 | 18.46 | 17.88 | 22.01M |
| August 11, 2025 | 17.55 | 18.14 | 18.14 | 18.62 | 17.47 | 37.86M |
| August 08, 2025 | 17 | 17.37 | 17.37 | 17.54 | 16.94 | 19.36M |
| August 07, 2025 | 17.15 | 17.04 | 17.04 | 17.49 | 16.99 | 17.34M |
| August 06, 2025 | 16.8 | 17.16 | 17.16 | 17.2 | 16.62 | 24.04M |
| August 05, 2025 | 17.64 | 16.94 | 16.94 | 18.51 | 16.88 | 39.62M |
| August 04, 2025 | 16.41 | 16.89 | 16.89 | 17.08 | 16.32 | 18.15M |
| August 01, 2025 | 16.61 | 16.61 | 16.61 | 17.05 | 16.53 | 13.16M |
| July 31, 2025 | 16.8 | 16.61 | 16.61 | 16.99 | 16.55 | 17.79M |
| July 30, 2025 | 16.25 | 16.81 | 16.81 | 17.17 | 16.19 | 30.17M |
| July 29, 2025 | 16.28 | 16.26 | 16.26 | 16.29 | 16.05 | 10.65M |
| July 28, 2025 | 16.4 | 16.28 | 16.28 | 16.5 | 16.24 | 11.16M |
| July 25, 2025 | 16.58 | 16.38 | 16.38 | 16.67 | 16.35 | 12.4M |
| July 24, 2025 | 16.09 | 16.54 | 16.54 | 16.61 | 16.09 | 17.9M |
| July 23, 2025 | 16.22 | 16.06 | 16.06 | 16.42 | 16.04 | 14.26M |
| July 22, 2025 | 15.85 | 16.28 | 16.28 | 16.28 | 15.82 | 24.1M |
| July 21, 2025 | 15.67 | 15.78 | 15.78 | 15.97 | 15.58 | 17.96M |
| July 18, 2025 | 15.24 | 15.65 | 15.65 | 15.95 | 15.19 | 21.42M |
| July 17, 2025 | 15.17 | 15.23 | 15.23 | 15.24 | 15.14 | 5.89M |
| July 16, 2025 | 15.18 | 15.17 | 15.17 | 15.2 | 15.1 | 7.72M |
| July 15, 2025 | 15.3 | 15.16 | 15.16 | 15.33 | 15.1 | 10.37M |
| July 14, 2025 | 15.27 | 15.39 | 15.39 | 15.69 | 15.23 | 10.63M |
| July 11, 2025 | 15.17 | 15.26 | 15.26 | 15.3 | 15.12 | 9.77M |
| July 10, 2025 | 15.1 | 15.17 | 15.17 | 15.2 | 15.07 | 6.12M |
| July 09, 2025 | 15.15 | 15.11 | 15.11 | 15.22 | 15.07 | 6.08M |
| July 08, 2025 | 15.05 | 15.14 | 15.14 | 15.16 | 15.02 | 7.1M |
| July 07, 2025 | 15.2 | 15.11 | 15.11 | 15.33 | 15.08 | 8.49M |
| July 04, 2025 | 15.36 | 15.25 | 15 | 15.41 | 15.24 | 6.1M |
| July 03, 2025 | 15.2 | 15.34 | 15.09 | 15.36 | 15.2 | 6.84M |
| July 02, 2025 | 15.21 | 15.2 | 14.95 | 15.23 | 15.14 | 4.61M |
| July 01, 2025 | 15.12 | 15.23 | 14.98 | 15.25 | 15.11 | 5.74M |
| June 30, 2025 | 15.11 | 15.14 | 14.89 | 15.16 | 15.07 | 4.41M |
| June 27, 2025 | 15.06 | 15.09 | 14.84 | 15.15 | 15.05 | 4.17M |
| June 26, 2025 | 15.14 | 15.04 | 14.79 | 15.17 | 15.04 | 5.44M |
| June 25, 2025 | 15.11 | 15.15 | 14.9 | 15.16 | 15.01 | 5.81M |
| June 24, 2025 | 14.94 | 15.1 | 14.85 | 15.11 | 14.91 | 5.58M |
| June 23, 2025 | 14.94 | 14.93 | 14.69 | 14.99 | 14.86 | 5.15M |
| June 20, 2025 | 14.94 | 14.9 | 14.9 | 14.99 | 14.88 | 4.88M |
| June 19, 2025 | 15.05 | 14.94 | 14.94 | 15.06 | 14.89 | 5.73M |
| June 18, 2025 | 15.2 | 15.03 | 15.03 | 15.22 | 15.01 | 8.92M |
| June 17, 2025 | 15.25 | 15.26 | 15.26 | 15.48 | 15.2 | 6.81M |
| June 16, 2025 | 15.22 | 15.2 | 15.2 | 15.28 | 15.17 | 4.88M |
| June 13, 2025 | 15.46 | 15.25 | 15.25 | 15.62 | 15.19 | 8.48M |
| June 12, 2025 | 15.55 | 15.51 | 15.51 | 15.57 | 15.47 | 5.34M |
| June 11, 2025 | 15.6 | 15.57 | 15.57 | 15.68 | 15.53 | 5.99M |
| June 10, 2025 | 15.6 | 15.63 | 15.63 | 15.73 | 15.45 | 7.75M |
| June 09, 2025 | 15.53 | 15.59 | 15.59 | 15.62 | 15.44 | 5.7M |
| June 06, 2025 | 15.5 | 15.5 | 15.5 | 15.59 | 15.47 | 3.29M |
| June 05, 2025 | 15.6 | 15.51 | 15.51 | 15.6 | 15.45 | 5.07M |
| June 04, 2025 | 15.75 | 15.58 | 15.58 | 15.75 | 15.45 | 8.29M |
| June 03, 2025 | 15.46 | 15.69 | 15.69 | 15.75 | 15.45 | 6.36M |
| May 30, 2025 | 15.45 | 15.54 | 15.54 | 15.63 | 15.42 | 5.87M |
| May 29, 2025 | 15.3 | 15.52 | 15.52 | 15.53 | 15.3 | 7.96M |
| May 28, 2025 | 15.27 | 15.31 | 15.31 | 15.41 | 15.25 | 4.35M |
| May 27, 2025 | 15.33 | 15.37 | 15.37 | 15.39 | 15.19 | 6.93M |
| May 26, 2025 | 15.27 | 15.11 | 15.11 | 15.32 | 15.06 | 5.55M |