17.89
-0.65(-3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.86 | 18.54 | 18.54 | 19.03 | 18.2 | 13.57M |
| August 15, 2025 | 17.69 | 18.84 | 18.84 | 19.35 | 17.58 | 23.77M |
| August 14, 2025 | 18.46 | 17.69 | 17.69 | 18.52 | 17.66 | 22.98M |
| August 13, 2025 | 16.6 | 18.26 | 18.26 | 18.26 | 16.56 | 20.26M |
| August 12, 2025 | 16.39 | 16.6 | 16.6 | 16.63 | 16.26 | 7.73M |
| August 11, 2025 | 16.46 | 16.43 | 16.43 | 16.53 | 16.22 | 5.24M |
| August 08, 2025 | 16.26 | 16.38 | 16.38 | 16.41 | 16.15 | 5.01M |
| August 07, 2025 | 16.45 | 16.28 | 16.28 | 16.54 | 16.15 | 5.63M |
| August 06, 2025 | 16.12 | 16.4 | 16.4 | 16.61 | 16.08 | 8.79M |
| August 05, 2025 | 16.11 | 16.11 | 16.11 | 16.12 | 15.93 | 3.71M |
| August 04, 2025 | 15.75 | 16.05 | 16.05 | 16.08 | 15.7 | 6.3M |
| August 01, 2025 | 15.7 | 15.74 | 15.74 | 15.89 | 15.62 | 4.34M |
| July 31, 2025 | 15.96 | 15.69 | 15.69 | 16 | 15.58 | 9.24M |
| July 30, 2025 | 16.2 | 16.04 | 16.04 | 16.28 | 15.87 | 7.64M |
| July 29, 2025 | 16.24 | 16.21 | 16.21 | 16.38 | 16.13 | 6.7M |
| July 28, 2025 | 16.36 | 16.14 | 16.14 | 16.36 | 15.95 | 8.02M |
| July 25, 2025 | 16.64 | 16.38 | 16.38 | 16.69 | 16.33 | 7.11M |
| July 24, 2025 | 16.35 | 16.61 | 16.61 | 16.64 | 16.3 | 7.39M |
| July 23, 2025 | 16.6 | 16.35 | 16.35 | 16.65 | 16.3 | 6.59M |
| July 22, 2025 | 16.31 | 16.53 | 16.53 | 16.6 | 16.15 | 8.03M |
| July 21, 2025 | 16.03 | 16.32 | 16.32 | 16.45 | 16.03 | 9.43M |
| July 18, 2025 | 16.05 | 16.02 | 16.02 | 16.14 | 15.9 | 3.62M |
| July 17, 2025 | 16.01 | 16.05 | 16.05 | 16.2 | 15.99 | 3.28M |
| July 16, 2025 | 16.01 | 16.01 | 16.01 | 16.07 | 15.92 | 2.89M |
| July 15, 2025 | 16.14 | 15.98 | 15.98 | 16.24 | 15.91 | 3.8M |
| July 14, 2025 | 15.95 | 16.14 | 16.14 | 16.22 | 15.92 | 5.23M |
| July 11, 2025 | 15.75 | 15.93 | 15.93 | 16.05 | 15.75 | 7.11M |
| July 10, 2025 | 15.7 | 15.84 | 15.84 | 15.86 | 15.62 | 5.31M |
| July 09, 2025 | 15.9 | 15.69 | 15.69 | 15.98 | 15.61 | 6.24M |
| July 08, 2025 | 15.71 | 15.86 | 15.86 | 15.94 | 15.69 | 4.04M |
| July 07, 2025 | 15.7 | 15.71 | 15.71 | 15.76 | 15.55 | 3.38M |
| July 04, 2025 | 16.08 | 15.75 | 15.75 | 16.1 | 15.73 | 6.69M |
| July 03, 2025 | 16.12 | 16.12 | 16.12 | 16.2 | 16.02 | 4.02M |
| July 02, 2025 | 15.97 | 16.06 | 16.06 | 16.22 | 15.88 | 4.72M |
| July 01, 2025 | 15.9 | 15.96 | 15.96 | 15.97 | 15.8 | 4.44M |
| June 30, 2025 | 16.25 | 15.89 | 15.89 | 16.3 | 15.82 | 8.91M |
| June 27, 2025 | 15.89 | 16.2 | 16.2 | 16.45 | 15.89 | 10.8M |
| June 26, 2025 | 15.68 | 15.79 | 15.79 | 16.07 | 15.65 | 6.35M |
| June 25, 2025 | 15.7 | 15.71 | 15.71 | 15.78 | 15.47 | 5.84M |
| June 24, 2025 | 15.3 | 15.61 | 15.61 | 15.71 | 15.3 | 5.77M |
| June 23, 2025 | 15.31 | 15.28 | 15.28 | 15.44 | 15.18 | 4.34M |
| June 20, 2025 | 15.59 | 15.43 | 15.43 | 15.63 | 15.28 | 4.18M |
| June 19, 2025 | 15.8 | 15.55 | 15.55 | 15.86 | 15.45 | 5.52M |
| June 18, 2025 | 16 | 15.89 | 15.89 | 16.1 | 15.71 | 4.12M |
| June 17, 2025 | 15.68 | 15.88 | 15.88 | 16.02 | 15.53 | 8.13M |
| June 16, 2025 | 15.57 | 15.63 | 15.63 | 15.78 | 15.48 | 5.27M |
| June 13, 2025 | 15.7 | 15.58 | 15.58 | 15.76 | 15.5 | 4.32M |
| June 12, 2025 | 15.96 | 15.75 | 15.75 | 15.99 | 15.64 | 4.86M |
| June 11, 2025 | 15.7 | 15.96 | 15.96 | 16.13 | 15.68 | 8.24M |
| June 10, 2025 | 15.92 | 15.72 | 15.72 | 16 | 15.6 | 6.33M |
| June 09, 2025 | 16.11 | 15.87 | 15.87 | 16.23 | 15.85 | 7.56M |
| June 06, 2025 | 15.94 | 16.06 | 16.06 | 16.2 | 15.78 | 5.86M |
| June 05, 2025 | 16.19 | 16.11 | 15.81 | 16.26 | 16.05 | 3.87M |
| June 04, 2025 | 16.23 | 16.2 | 15.9 | 16.57 | 16.15 | 5.64M |
| June 03, 2025 | 16.38 | 16.15 | 15.85 | 16.45 | 16.12 | 4.43M |
| May 30, 2025 | 16.34 | 16.17 | 16.17 | 16.41 | 16.06 | 3.27M |
| May 29, 2025 | 15.88 | 16.34 | 16.34 | 16.79 | 15.88 | 10.56M |
| May 28, 2025 | 16 | 16 | 16 | 16.18 | 15.91 | 3.7M |
| May 27, 2025 | 16.11 | 15.94 | 15.94 | 16.15 | 15.82 | 3.52M |
| May 26, 2025 | 16.24 | 16.08 | 16.08 | 16.28 | 15.96 | 4.29M |