17.06
-1.12(-6.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18 | 17.45 | 17.45 | 18.29 | 16.81 | 354.83M |
| August 15, 2025 | 16.5 | 18.18 | 18.18 | 18.4 | 16.5 | 361.83M |
| August 14, 2025 | 16.35 | 16.73 | 16.73 | 17.57 | 16.18 | 294.26M |
| August 13, 2025 | 15.45 | 16.31 | 16.31 | 16.65 | 15.27 | 286.03M |
| August 12, 2025 | 15 | 15.34 | 15.34 | 15.42 | 14.85 | 166.8M |
| August 11, 2025 | 14.8 | 14.92 | 14.92 | 15.11 | 14.8 | 153.24M |
| August 08, 2025 | 14.51 | 14.92 | 14.92 | 15.15 | 14.27 | 195.25M |
| August 07, 2025 | 14.52 | 14.65 | 14.65 | 14.77 | 14.41 | 141.86M |
| August 06, 2025 | 14.65 | 14.56 | 14.56 | 14.72 | 14.45 | 148.45M |
| August 05, 2025 | 14.66 | 14.76 | 14.76 | 15.09 | 14.37 | 205.12M |
| August 04, 2025 | 14.8 | 14.6 | 14.6 | 14.93 | 14.42 | 143.65M |
| August 01, 2025 | 15.1 | 14.82 | 14.82 | 15.49 | 14.8 | 210.24M |
| July 31, 2025 | 15.35 | 15.24 | 15.24 | 15.83 | 15.02 | 259.3M |
| July 30, 2025 | 17.39 | 16.11 | 16.11 | 17.66 | 16.11 | 376.33M |
| July 29, 2025 | 16 | 17.9 | 17.9 | 17.96 | 15.86 | 332.76M |
| July 28, 2025 | 15.12 | 16.33 | 16.33 | 16.64 | 15.12 | 314.78M |
| July 25, 2025 | 14.72 | 15.13 | 15.13 | 15.86 | 14.56 | 313.85M |
| July 24, 2025 | 13.87 | 14.79 | 14.79 | 15.2 | 13.87 | 333.86M |
| July 23, 2025 | 14 | 13.82 | 13.82 | 15.01 | 13.7 | 313.13M |
| July 22, 2025 | 14 | 14.09 | 14.09 | 14.24 | 13.59 | 223.23M |
| July 21, 2025 | 13.08 | 14.25 | 14.25 | 14.53 | 13.08 | 276.05M |
| July 18, 2025 | 12.67 | 13.35 | 13.35 | 13.9 | 12.67 | 230.19M |
| July 17, 2025 | 13.15 | 12.82 | 12.82 | 13.36 | 12.79 | 187.18M |
| July 16, 2025 | 12.38 | 12.83 | 12.83 | 13.05 | 12.16 | 205.99M |
| July 15, 2025 | 13 | 12.42 | 12.42 | 13.26 | 12.36 | 233.28M |
| July 14, 2025 | 14 | 12.83 | 12.83 | 14 | 12.83 | 421.61M |
| July 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.61 | 177.78M |
| July 10, 2025 | 10.74 | 11.85 | 11.85 | 11.85 | 10.73 | 199.48M |
| July 09, 2025 | 10.82 | 10.77 | 10.77 | 10.88 | 10.73 | 27.86M |
| July 08, 2025 | 10.7 | 10.82 | 10.82 | 10.85 | 10.65 | 31.21M |
| July 07, 2025 | 10.63 | 10.68 | 10.68 | 10.72 | 10.58 | 19.19M |
| July 04, 2025 | 10.66 | 10.64 | 10.64 | 10.83 | 10.56 | 33.8M |
| July 03, 2025 | 10.65 | 10.7 | 10.7 | 10.74 | 10.61 | 24.12M |
| July 02, 2025 | 10.63 | 10.65 | 10.65 | 10.97 | 10.58 | 40.56M |
| July 01, 2025 | 10.7 | 10.63 | 10.63 | 10.72 | 10.55 | 21.6M |
| June 30, 2025 | 10.75 | 10.69 | 10.69 | 10.79 | 10.61 | 32.89M |
| June 27, 2025 | 10.83 | 10.74 | 10.74 | 11.05 | 10.72 | 53.49M |
| June 26, 2025 | 10.91 | 10.77 | 10.77 | 11.02 | 10.75 | 68.6M |
| June 25, 2025 | 10.5 | 10.92 | 10.92 | 10.99 | 10.47 | 101.08M |
| June 24, 2025 | 10.4 | 10.5 | 10.5 | 10.58 | 10.21 | 73.17M |
| June 23, 2025 | 9.84 | 10.33 | 10.33 | 10.61 | 9.82 | 77.86M |
| June 20, 2025 | 9.93 | 9.85 | 9.85 | 9.97 | 9.85 | 15.01M |
| June 19, 2025 | 10.07 | 9.93 | 9.93 | 10.1 | 9.89 | 17.55M |
| June 18, 2025 | 10.2 | 10.11 | 10.11 | 10.21 | 10.04 | 12.66M |
| June 17, 2025 | 10.18 | 10.22 | 10.22 | 10.24 | 10.14 | 13.99M |
| June 16, 2025 | 10.02 | 10.18 | 10.18 | 10.18 | 10.01 | 15.88M |
| June 13, 2025 | 10.16 | 10.07 | 10.07 | 10.21 | 10.02 | 23.01M |
| June 12, 2025 | 10.21 | 10.2 | 10.2 | 10.28 | 10.16 | 16.51M |
| June 11, 2025 | 10.09 | 10.25 | 10.25 | 10.31 | 10.08 | 24.33M |
| June 10, 2025 | 10.19 | 10.08 | 10.08 | 10.22 | 10.01 | 18.12M |
| June 09, 2025 | 10.14 | 10.2 | 10.2 | 10.28 | 10.11 | 24.84M |
| June 06, 2025 | 10.15 | 10.06 | 10.06 | 10.17 | 10.05 | 12.04M |
| June 05, 2025 | 10.06 | 10.13 | 10.13 | 10.16 | 10.05 | 22.19M |
| June 04, 2025 | 9.95 | 10.07 | 10.07 | 10.1 | 9.92 | 18.97M |
| June 03, 2025 | 9.83 | 9.96 | 9.96 | 9.98 | 9.82 | 15.82M |
| May 30, 2025 | 9.9 | 9.89 | 9.89 | 9.92 | 9.84 | 11.7M |
| May 29, 2025 | 9.8 | 9.93 | 9.93 | 9.94 | 9.8 | 14.54M |
| May 28, 2025 | 9.82 | 9.81 | 9.81 | 9.84 | 9.77 | 7.38M |
| May 27, 2025 | 9.79 | 9.82 | 9.82 | 9.84 | 9.76 | 7.92M |
| May 26, 2025 | 9.73 | 9.8 | 9.8 | 9.81 | 9.71 | 10.4M |