17.59
-0.06(-0.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.56 | 17.65 | 17.65 | 17.69 | 17.45 | 4.95M |
September 04, 2025 | 17.75 | 17.54 | 17.54 | 17.84 | 17.33 | 6.12M |
September 03, 2025 | 18.18 | 17.78 | 17.78 | 18.22 | 17.6 | 6.51M |
September 02, 2025 | 18.15 | 18.16 | 18.16 | 18.26 | 17.9 | 5.48M |
September 01, 2025 | 18.32 | 18.1 | 18.1 | 18.39 | 18.02 | 6.01M |
August 29, 2025 | 18.36 | 18.31 | 18.31 | 18.57 | 18.1 | 7.95M |
August 28, 2025 | 18.87 | 18.4 | 18.4 | 18.92 | 17.83 | 12.74M |
August 27, 2025 | 19.22 | 18.87 | 18.87 | 19.55 | 18.82 | 8.9M |
August 26, 2025 | 19.3 | 19.15 | 19.15 | 19.41 | 18.97 | 10.05M |
August 25, 2025 | 19.64 | 19.41 | 19.41 | 19.65 | 19.27 | 6.15M |
August 22, 2025 | 19.51 | 19.48 | 19.48 | 19.65 | 19.28 | 4.53M |
August 21, 2025 | 19.52 | 19.4 | 19.4 | 19.66 | 19.32 | 3.48M |
August 20, 2025 | 19.12 | 19.47 | 19.47 | 19.52 | 19.01 | 5.95M |
August 19, 2025 | 19.09 | 19.12 | 19.12 | 19.14 | 18.88 | 5.64M |
August 18, 2025 | 19.15 | 19.09 | 19.09 | 19.22 | 18.92 | 7.11M |
August 15, 2025 | 19.08 | 19.09 | 19.09 | 19.11 | 18.8 | 5.46M |
August 14, 2025 | 19.43 | 19.08 | 19.08 | 19.48 | 19.03 | 5.12M |
August 13, 2025 | 19.56 | 19.41 | 19.41 | 19.61 | 19.3 | 4.9M |
August 12, 2025 | 19.65 | 19.51 | 19.51 | 19.65 | 19.31 | 3.98M |
August 11, 2025 | 19.38 | 19.64 | 19.64 | 19.75 | 19.27 | 4.63M |
August 08, 2025 | 19.41 | 19.27 | 19.27 | 19.44 | 19.21 | 2.8M |
August 07, 2025 | 19.69 | 19.42 | 19.42 | 19.75 | 19.41 | 4.22M |
August 06, 2025 | 19.54 | 19.67 | 19.67 | 19.7 | 19.43 | 6.28M |
August 05, 2025 | 19.62 | 19.47 | 19.47 | 19.72 | 19.3 | 8.39M |
August 04, 2025 | 19.21 | 19.46 | 19.46 | 19.71 | 19.16 | 7.38M |
August 01, 2025 | 19.41 | 19.35 | 19.35 | 19.52 | 19.16 | 4.06M |
July 31, 2025 | 19.69 | 19.45 | 19.45 | 19.84 | 19.32 | 6.11M |
July 30, 2025 | 19.98 | 19.76 | 19.76 | 20.08 | 19.68 | 5.13M |
July 29, 2025 | 20.25 | 20.09 | 20.09 | 20.29 | 19.85 | 7.32M |
July 28, 2025 | 20.3 | 20.3 | 20.3 | 20.88 | 20.25 | 8.97M |
July 25, 2025 | 20.39 | 20.29 | 20.29 | 20.65 | 20.18 | 5.56M |
July 24, 2025 | 19.51 | 20.29 | 20.29 | 20.35 | 19.51 | 11.12M |
July 23, 2025 | 19.57 | 19.51 | 19.51 | 19.77 | 19.46 | 3.82M |
July 22, 2025 | 19 | 19.58 | 19.58 | 19.67 | 18.93 | 16.35M |
July 21, 2025 | 18.94 | 19.01 | 19.01 | 19.17 | 18.84 | 5.14M |
July 18, 2025 | 19.17 | 18.93 | 18.93 | 19.28 | 18.72 | 7.51M |
July 17, 2025 | 19.56 | 19.2 | 19.2 | 19.67 | 19.07 | 8.06M |
July 16, 2025 | 19.59 | 19.6 | 19.6 | 19.75 | 19.33 | 4.97M |
July 15, 2025 | 19.36 | 19.58 | 19.58 | 20.19 | 19.36 | 8.99M |
July 14, 2025 | 19.28 | 19.36 | 19.36 | 19.53 | 19.1 | 7.72M |
July 11, 2025 | 19.56 | 19.32 | 19.32 | 19.62 | 19.22 | 8.21M |
July 10, 2025 | 18.7 | 19.54 | 19.54 | 19.59 | 18.5 | 14.2M |
July 09, 2025 | 18.97 | 18.77 | 18.77 | 19.16 | 18.55 | 9.65M |
July 08, 2025 | 19.73 | 19.22 | 18.98 | 19.84 | 18.92 | 21.51M |
July 07, 2025 | 19.31 | 19.74 | 19.49 | 20.29 | 19.31 | 30.25M |
July 04, 2025 | 17.8 | 18.75 | 18.52 | 18.86 | 17.71 | 18.81M |
July 03, 2025 | 17.78 | 17.8 | 17.58 | 17.89 | 17.74 | 2.83M |
July 02, 2025 | 17.93 | 17.81 | 17.59 | 17.95 | 17.59 | 5.16M |
July 01, 2025 | 17.74 | 17.96 | 17.74 | 18.14 | 17.67 | 5.2M |
June 30, 2025 | 17.8 | 17.75 | 17.53 | 17.95 | 17.65 | 4.65M |
June 27, 2025 | 17.91 | 17.77 | 17.55 | 17.95 | 17.75 | 2.9M |
June 26, 2025 | 18.16 | 17.81 | 17.59 | 18.18 | 17.79 | 4.5M |
June 25, 2025 | 18.1 | 18.16 | 17.93 | 18.19 | 18.06 | 2.39M |
June 24, 2025 | 17.74 | 18.16 | 17.93 | 18.3 | 17.74 | 6.62M |
June 23, 2025 | 17.63 | 17.64 | 17.64 | 17.75 | 17.46 | 2.26M |
June 20, 2025 | 17.77 | 17.74 | 17.74 | 17.82 | 17.62 | 2.26M |
June 19, 2025 | 17.89 | 17.75 | 17.75 | 18.02 | 17.7 | 1.98M |
June 18, 2025 | 17.9 | 17.94 | 17.94 | 18.1 | 17.87 | 1.66M |
June 17, 2025 | 18.13 | 18.04 | 18.04 | 18.28 | 17.96 | 2.25M |
June 16, 2025 | 17.91 | 18.09 | 18.09 | 18.29 | 17.89 | 3.76M |