17.90
-0.06(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.32 | 17.96 | 17.96 | 18.39 | 17.9 | 49.6M |
| August 15, 2025 | 17.88 | 18.3 | 18.3 | 18.42 | 17.88 | 34.77M |
| August 14, 2025 | 18.25 | 18.03 | 18.03 | 18.36 | 17.98 | 36.98M |
| August 13, 2025 | 17.89 | 18.26 | 18.26 | 18.35 | 17.88 | 50.91M |
| August 12, 2025 | 17.73 | 17.78 | 17.78 | 17.81 | 17.56 | 25.6M |
| August 11, 2025 | 17.85 | 17.77 | 17.77 | 17.9 | 17.55 | 37.37M |
| August 08, 2025 | 17.35 | 17.59 | 17.59 | 17.84 | 17.33 | 37.41M |
| August 07, 2025 | 17.52 | 17.43 | 17.43 | 17.57 | 17.17 | 28.12M |
| August 06, 2025 | 17.3 | 17.47 | 17.47 | 17.55 | 17.29 | 25.67M |
| August 05, 2025 | 17.41 | 17.37 | 17.37 | 17.52 | 17.22 | 28.3M |
| August 04, 2025 | 16.91 | 17.29 | 17.29 | 17.36 | 16.91 | 27.62M |
| August 01, 2025 | 16.74 | 17.03 | 17.03 | 17.13 | 16.72 | 39.24M |
| July 31, 2025 | 16.9 | 16.69 | 16.69 | 17 | 16.62 | 51.04M |
| July 30, 2025 | 17.36 | 17.36 | 17.36 | 17.6 | 17.27 | 34.51M |
| July 29, 2025 | 17.12 | 17.35 | 17.35 | 17.42 | 17.08 | 41.54M |
| July 28, 2025 | 17.36 | 17.14 | 17.14 | 17.36 | 16.9 | 47.26M |
| July 25, 2025 | 17.55 | 17.48 | 17.48 | 17.59 | 17.37 | 26.7M |
| July 24, 2025 | 17.2 | 17.65 | 17.65 | 17.65 | 17.15 | 45.42M |
| July 23, 2025 | 17.49 | 17.25 | 17.25 | 17.5 | 17.16 | 42.76M |
| July 22, 2025 | 16.89 | 17.33 | 17.33 | 17.33 | 16.8 | 55.51M |
| July 21, 2025 | 16.58 | 16.89 | 16.89 | 16.9 | 16.54 | 54.1M |
| July 18, 2025 | 16.28 | 16.39 | 16.39 | 16.55 | 16.25 | 41.29M |
| July 17, 2025 | 16.23 | 16.18 | 16.18 | 16.27 | 16.13 | 21.44M |
| July 16, 2025 | 16.3 | 16.22 | 16.22 | 16.32 | 16.13 | 19.95M |
| July 15, 2025 | 16.36 | 16.3 | 16.3 | 16.5 | 16.23 | 24.53M |
| July 14, 2025 | 16.53 | 16.41 | 16.41 | 16.59 | 16.39 | 36.68M |
| July 11, 2025 | 16.45 | 16.5 | 16.5 | 16.75 | 16.37 | 45.96M |
| July 10, 2025 | 16.33 | 16.4 | 16.4 | 16.44 | 16.28 | 26.47M |
| July 09, 2025 | 17.15 | 16.32 | 16.32 | 17.25 | 16.28 | 71.92M |
| July 08, 2025 | 17.09 | 16.97 | 16.97 | 17.18 | 16.92 | 25.06M |
| July 07, 2025 | 16.9 | 17.05 | 17.05 | 17.12 | 16.84 | 21.72M |
| July 04, 2025 | 17.39 | 17.1 | 17.1 | 17.45 | 17.06 | 40.15M |
| July 03, 2025 | 17.55 | 17.57 | 17.57 | 17.66 | 17.34 | 37.81M |
| July 02, 2025 | 16.78 | 17.37 | 17.37 | 17.63 | 16.72 | 68.66M |
| July 01, 2025 | 16.74 | 16.84 | 16.84 | 16.85 | 16.42 | 28.86M |
| June 30, 2025 | 16.66 | 16.63 | 16.63 | 16.73 | 16.47 | 36.48M |
| June 27, 2025 | 16.18 | 16.6 | 16.6 | 16.75 | 16.18 | 70.96M |
| June 26, 2025 | 15.77 | 15.87 | 15.87 | 16.2 | 15.77 | 47.11M |
| June 25, 2025 | 15.49 | 15.54 | 15.54 | 15.55 | 15.38 | 19.17M |
| June 24, 2025 | 15.27 | 15.39 | 15.39 | 15.54 | 15.22 | 29.88M |
| June 23, 2025 | 15.3 | 15.16 | 15.16 | 15.54 | 15.15 | 31.59M |
| June 20, 2025 | 15.54 | 15.31 | 15.31 | 15.59 | 15.2 | 33.35M |
| June 19, 2025 | 16.66 | 16.5 | 16.5 | 16.71 | 16.45 | 27.83M |
| June 18, 2025 | 16.77 | 16.68 | 16.68 | 16.78 | 16.51 | 23.27M |
| June 17, 2025 | 16.68 | 16.73 | 16.73 | 16.78 | 16.55 | 18.74M |
| June 16, 2025 | 16.6 | 16.68 | 16.68 | 16.88 | 16.56 | 36.04M |
| June 13, 2025 | 16.6 | 16.52 | 16.52 | 16.7 | 16.47 | 31.19M |
| June 12, 2025 | 16.52 | 16.61 | 16.61 | 16.68 | 16.46 | 24.79M |
| June 11, 2025 | 16.42 | 16.55 | 16.55 | 16.65 | 16.41 | 24.92M |
| June 10, 2025 | 16.47 | 16.45 | 16.45 | 16.58 | 16.33 | 27.4M |
| June 09, 2025 | 16.31 | 16.43 | 16.43 | 16.48 | 16.17 | 27.12M |
| June 06, 2025 | 16.2 | 16.38 | 16.38 | 16.44 | 16.18 | 28.26M |
| June 05, 2025 | 16.18 | 16.12 | 16.12 | 16.22 | 16.06 | 19.76M |
| June 04, 2025 | 15.98 | 16.16 | 16.16 | 16.22 | 15.98 | 24.89M |
| June 03, 2025 | 15.9 | 15.99 | 15.99 | 16.02 | 15.89 | 26.28M |
| May 30, 2025 | 15.92 | 15.8 | 15.8 | 15.96 | 15.78 | 17.29M |
| May 29, 2025 | 15.85 | 15.97 | 15.97 | 16.06 | 15.8 | 19.43M |
| May 28, 2025 | 15.92 | 15.91 | 15.91 | 16.03 | 15.88 | 14.27M |
| May 27, 2025 | 16.29 | 15.92 | 15.92 | 16.32 | 15.88 | 25.75M |
| May 26, 2025 | 16.19 | 16.17 | 16.17 | 16.38 | 16.12 | 31.65M |