17.74
+0.14(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.77 | 17.6 | 17.6 | 17.89 | 17.53 | 16.27M |
| August 15, 2025 | 17.05 | 17.6 | 17.6 | 17.68 | 17.01 | 17.43M |
| August 14, 2025 | 17.22 | 17.1 | 17.1 | 17.38 | 17.09 | 13.9M |
| August 13, 2025 | 17.1 | 17.11 | 17.11 | 17.19 | 17.05 | 12.38M |
| August 12, 2025 | 17.35 | 17.1 | 17.1 | 17.45 | 17.06 | 12.01M |
| August 11, 2025 | 17.4 | 17.26 | 17.26 | 17.41 | 17.21 | 10.42M |
| August 08, 2025 | 17.26 | 17.33 | 17.33 | 17.4 | 17.24 | 6.1M |
| August 07, 2025 | 17.26 | 17.37 | 17.37 | 17.43 | 17.15 | 9.35M |
| August 06, 2025 | 17.01 | 17.24 | 17.24 | 17.33 | 17.01 | 9.19M |
| August 05, 2025 | 16.96 | 17.09 | 17.09 | 17.14 | 16.91 | 8.73M |
| August 04, 2025 | 16.93 | 16.97 | 16.97 | 16.99 | 16.82 | 9.07M |
| August 01, 2025 | 16.93 | 16.95 | 16.95 | 17.03 | 16.87 | 6.92M |
| July 31, 2025 | 17.16 | 16.97 | 16.97 | 17.2 | 16.88 | 7.92M |
| July 30, 2025 | 17.25 | 17.18 | 17.18 | 17.38 | 17.08 | 8.24M |
| July 29, 2025 | 17.09 | 17.31 | 17.31 | 17.4 | 16.89 | 11.58M |
| July 28, 2025 | 17.17 | 17.11 | 17.11 | 17.21 | 17.05 | 8.63M |
| July 25, 2025 | 17.46 | 17.2 | 17.2 | 17.47 | 17.11 | 11.23M |
| July 24, 2025 | 17.32 | 17.45 | 17.45 | 17.48 | 17.21 | 10.62M |
| July 23, 2025 | 17.85 | 17.43 | 17.43 | 17.87 | 17.35 | 16.42M |
| July 22, 2025 | 17.21 | 17.67 | 17.67 | 17.76 | 17.04 | 24.65M |
| July 21, 2025 | 17.22 | 17.46 | 17.46 | 17.58 | 17.02 | 22.24M |
| July 18, 2025 | 16.97 | 16.85 | 16.85 | 17.04 | 16.76 | 8.68M |
| July 17, 2025 | 17 | 16.97 | 16.97 | 17.02 | 16.9 | 7.35M |
| July 16, 2025 | 17.22 | 17.01 | 17.01 | 17.3 | 16.95 | 8.99M |
| July 15, 2025 | 17.19 | 17.13 | 17.13 | 17.36 | 17.07 | 10.35M |
| July 14, 2025 | 16.9 | 17.19 | 17.19 | 17.3 | 16.88 | 13.21M |
| July 11, 2025 | 17.03 | 16.91 | 16.91 | 17.03 | 16.76 | 14.4M |
| July 10, 2025 | 17.32 | 17.13 | 17.13 | 17.48 | 17.02 | 18.6M |
| July 09, 2025 | 16.73 | 17.12 | 17.12 | 17.73 | 16.7 | 29.5M |
| July 08, 2025 | 16.7 | 16.73 | 16.73 | 16.76 | 16.53 | 9.53M |
| July 07, 2025 | 16.42 | 16.7 | 16.7 | 16.71 | 16.39 | 11.28M |
| July 04, 2025 | 16.55 | 16.42 | 16.42 | 16.58 | 16.37 | 5.95M |
| July 03, 2025 | 16.53 | 16.53 | 16.53 | 16.65 | 16.41 | 7.83M |
| July 02, 2025 | 16.5 | 16.51 | 16.51 | 16.65 | 16.37 | 9.69M |
| July 01, 2025 | 16.28 | 16.43 | 16.43 | 16.45 | 16.2 | 8.75M |
| June 30, 2025 | 16.12 | 16.27 | 16.27 | 16.31 | 16.1 | 8.1M |
| June 27, 2025 | 16.18 | 16.11 | 16.11 | 16.27 | 16.09 | 7.39M |
| June 26, 2025 | 16.3 | 16.12 | 16.12 | 16.32 | 16.1 | 6.95M |
| June 25, 2025 | 16.12 | 16.29 | 16.29 | 16.42 | 16.12 | 11.26M |
| June 24, 2025 | 15.88 | 16.14 | 16.14 | 16.16 | 15.85 | 7.11M |
| June 23, 2025 | 15.69 | 15.85 | 15.85 | 15.87 | 15.64 | 5.52M |
| June 20, 2025 | 16.18 | 15.73 | 15.73 | 16.19 | 15.69 | 9.51M |
| June 19, 2025 | 16.41 | 16.1 | 16.1 | 16.41 | 16.05 | 9.12M |
| June 18, 2025 | 16.28 | 16.41 | 16.41 | 16.42 | 16.26 | 5.25M |
| June 17, 2025 | 16.25 | 16.31 | 16.31 | 16.43 | 16.18 | 6.97M |
| June 16, 2025 | 16.09 | 16.18 | 16.18 | 16.23 | 16 | 4.88M |
| June 13, 2025 | 16.23 | 16.16 | 16.16 | 16.36 | 16.13 | 6.27M |
| June 12, 2025 | 16.2 | 16.26 | 16.26 | 16.28 | 16.09 | 4.69M |
| June 11, 2025 | 16.18 | 16.18 | 16.18 | 16.25 | 16.09 | 4.32M |
| June 10, 2025 | 16.2 | 16.16 | 16.16 | 16.3 | 16.05 | 5.25M |
| June 09, 2025 | 16.2 | 16.2 | 16.2 | 16.3 | 16.14 | 7.84M |
| June 06, 2025 | 16.18 | 16.21 | 16.21 | 16.33 | 16.11 | 6.67M |
| June 05, 2025 | 16.15 | 16.2 | 16.2 | 16.24 | 16.05 | 9.51M |
| June 04, 2025 | 15.82 | 15.91 | 15.91 | 16.03 | 15.8 | 6.81M |
| June 03, 2025 | 15.66 | 15.82 | 15.82 | 15.86 | 15.57 | 7.12M |
| May 30, 2025 | 15.93 | 15.7 | 15.7 | 15.93 | 15.61 | 9.55M |
| May 29, 2025 | 15.86 | 15.92 | 15.92 | 15.97 | 15.81 | 8.85M |
| May 28, 2025 | 16.09 | 15.91 | 15.91 | 16.13 | 15.82 | 6.85M |
| May 27, 2025 | 16.17 | 16.07 | 16.07 | 16.18 | 16 | 4.82M |
| May 26, 2025 | 16.03 | 16.17 | 16.17 | 16.27 | 16.03 | 5.9M |