17.23
-0.77(-4.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.34 | 18 | 18 | 18.73 | 16.86 | 170.26M |
| August 15, 2025 | 15.78 | 17.03 | 17.03 | 17.03 | 15.78 | 84.07M |
| August 14, 2025 | 16.1 | 15.48 | 15.48 | 16.18 | 15.4 | 67.94M |
| August 13, 2025 | 16.01 | 16 | 16 | 16.35 | 15.66 | 69.73M |
| August 12, 2025 | 16.12 | 15.98 | 15.98 | 16.81 | 15.85 | 72.29M |
| August 11, 2025 | 16.28 | 16 | 16 | 16.3 | 15.3 | 59.45M |
| August 08, 2025 | 15.22 | 15.85 | 15.85 | 16.16 | 14.88 | 71.29M |
| August 07, 2025 | 15.04 | 15.1 | 15.1 | 15.65 | 14.82 | 42.43M |
| August 06, 2025 | 14.78 | 15.18 | 15.18 | 15.18 | 14.65 | 37.25M |
| August 05, 2025 | 14.2 | 14.78 | 14.78 | 14.87 | 14.11 | 39.71M |
| August 04, 2025 | 14.4 | 14.17 | 14.17 | 14.54 | 13.98 | 41.07M |
| August 01, 2025 | 14.76 | 14.4 | 14.4 | 14.8 | 14.3 | 40.9M |
| July 31, 2025 | 14.52 | 14.82 | 14.82 | 15.14 | 14.45 | 49.09M |
| July 30, 2025 | 14.86 | 14.42 | 14.42 | 14.95 | 14.3 | 39.66M |
| July 29, 2025 | 14.45 | 14.83 | 14.83 | 15.15 | 14.45 | 58.9M |
| July 28, 2025 | 13.6 | 14.37 | 14.37 | 14.4 | 13.57 | 53.9M |
| July 25, 2025 | 13.8 | 13.62 | 13.62 | 13.83 | 13.45 | 31.81M |
| July 24, 2025 | 13.86 | 13.77 | 13.77 | 13.96 | 13.6 | 36.82M |
| July 23, 2025 | 13.6 | 13.78 | 13.78 | 14.03 | 13.51 | 32.78M |
| July 22, 2025 | 13.71 | 13.6 | 13.6 | 14.04 | 13.46 | 50.52M |
| July 21, 2025 | 14.27 | 13.71 | 13.71 | 14.35 | 13.36 | 83.26M |
| July 18, 2025 | 14.45 | 14.36 | 14.36 | 14.53 | 14.16 | 39.46M |
| July 17, 2025 | 13.75 | 14.41 | 14.41 | 14.55 | 13.55 | 51.86M |
| July 16, 2025 | 14.19 | 13.86 | 13.86 | 14.34 | 13.83 | 41.38M |
| July 15, 2025 | 13.8 | 14.02 | 14.02 | 14.23 | 13.64 | 44.72M |
| July 14, 2025 | 13.45 | 13.88 | 13.88 | 14.02 | 13.41 | 48.82M |
| July 11, 2025 | 13.35 | 13.42 | 13.42 | 13.55 | 13.1 | 47.53M |
| July 10, 2025 | 13.63 | 13.59 | 13.59 | 13.7 | 13.31 | 38.9M |
| July 09, 2025 | 13.94 | 13.63 | 13.63 | 13.97 | 13.54 | 45.72M |
| July 08, 2025 | 13.66 | 13.99 | 13.99 | 14.08 | 13.56 | 60M |
| July 07, 2025 | 13.03 | 13.85 | 13.85 | 14.1 | 12.94 | 90.96M |
| July 04, 2025 | 12.44 | 12.87 | 12.87 | 13.15 | 12.39 | 64.45M |
| July 03, 2025 | 12.36 | 12.34 | 12.34 | 12.5 | 12.07 | 28.42M |
| July 02, 2025 | 12.55 | 12.38 | 12.38 | 12.75 | 12.36 | 37.43M |
| July 01, 2025 | 11.64 | 12.67 | 12.67 | 12.79 | 11.61 | 73.83M |
| June 30, 2025 | 11.65 | 11.63 | 11.63 | 11.7 | 11.41 | 35.5M |
| June 27, 2025 | 11.5 | 11.63 | 11.63 | 11.68 | 11.19 | 33.25M |
| June 26, 2025 | 11.4 | 11.5 | 11.5 | 11.71 | 11.38 | 30.47M |
| June 25, 2025 | 11.42 | 11.4 | 11.4 | 11.54 | 11.3 | 28.45M |
| June 24, 2025 | 11.5 | 11.42 | 11.42 | 11.52 | 11.29 | 25.37M |
| June 23, 2025 | 11.48 | 11.42 | 11.42 | 11.6 | 11.13 | 46.54M |
| June 20, 2025 | 11.71 | 11.6 | 11.6 | 12.05 | 11.46 | 42.06M |
| June 19, 2025 | 11.65 | 11.72 | 11.72 | 11.92 | 11.46 | 43.41M |
| June 18, 2025 | 11.46 | 11.65 | 11.65 | 11.71 | 11.2 | 50.6M |
| June 17, 2025 | 11.31 | 11.33 | 11.33 | 11.62 | 11.26 | 50.28M |
| June 16, 2025 | 10.67 | 11.21 | 11.21 | 11.3 | 10.67 | 73.11M |
| June 13, 2025 | 10.32 | 10.52 | 10.52 | 10.59 | 10.19 | 41.26M |
| June 12, 2025 | 10.17 | 10.38 | 10.38 | 10.42 | 10.03 | 33.38M |
| June 11, 2025 | 9.94 | 10.13 | 10.13 | 10.41 | 9.91 | 33.35M |
| June 10, 2025 | 10.05 | 9.92 | 9.92 | 10.34 | 9.87 | 31.15M |
| June 09, 2025 | 10.15 | 9.95 | 9.95 | 10.22 | 9.92 | 25.96M |
| June 06, 2025 | 10.1 | 10.15 | 10.15 | 10.29 | 10.06 | 13.91M |
| June 05, 2025 | 10.44 | 10.19 | 10.19 | 10.56 | 10.14 | 26.14M |
| June 04, 2025 | 9.75 | 10.37 | 10.37 | 10.48 | 9.73 | 53.37M |
| June 03, 2025 | 9.48 | 9.75 | 9.75 | 9.85 | 9.43 | 20.94M |
| May 30, 2025 | 9.63 | 9.47 | 9.47 | 9.63 | 9.45 | 11.02M |
| May 29, 2025 | 9.55 | 9.64 | 9.64 | 9.72 | 9.5 | 12.32M |
| May 28, 2025 | 9.68 | 9.56 | 9.56 | 9.81 | 9.53 | 14.18M |
| May 27, 2025 | 9.73 | 9.69 | 9.69 | 9.73 | 9.6 | 13.23M |
| May 26, 2025 | 9.72 | 9.71 | 9.71 | 9.84 | 9.62 | 11.67M |