17.06
+0.3(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.47 | 16.76 | 16.76 | 16.83 | 16.38 | 20.49M |
| August 15, 2025 | 15.95 | 16.37 | 16.37 | 16.39 | 15.9 | 12.06M |
| August 14, 2025 | 16.6 | 16.25 | 16.25 | 17.13 | 16.25 | 19.4M |
| August 13, 2025 | 16.51 | 16.6 | 16.6 | 16.68 | 16.4 | 15.41M |
| August 12, 2025 | 16.45 | 16.5 | 16.5 | 16.66 | 16.33 | 11.41M |
| August 11, 2025 | 16.41 | 16.45 | 16.45 | 16.5 | 16.27 | 9.38M |
| August 08, 2025 | 16.52 | 16.33 | 16.33 | 16.52 | 16.22 | 9.06M |
| August 07, 2025 | 16.56 | 16.47 | 16.47 | 16.69 | 16.36 | 12.53M |
| August 06, 2025 | 16.4 | 16.64 | 16.64 | 16.8 | 16.2 | 22.79M |
| August 05, 2025 | 15.75 | 16.5 | 16.5 | 16.7 | 15.75 | 25.2M |
| August 04, 2025 | 15.64 | 15.68 | 15.68 | 15.7 | 15.37 | 6.37M |
| August 01, 2025 | 15.85 | 15.65 | 15.65 | 15.92 | 15.55 | 9.58M |
| July 31, 2025 | 15.5 | 15.92 | 15.92 | 16.43 | 15.49 | 18.65M |
| July 30, 2025 | 15.85 | 15.54 | 15.54 | 15.86 | 15.46 | 8.63M |
| July 29, 2025 | 16.05 | 15.84 | 15.84 | 16.05 | 15.76 | 6.88M |
| July 28, 2025 | 15.88 | 16.05 | 16.05 | 16.05 | 15.83 | 8.11M |
| July 25, 2025 | 15.83 | 15.82 | 15.82 | 15.87 | 15.75 | 6.08M |
| July 24, 2025 | 15.75 | 15.81 | 15.81 | 15.82 | 15.7 | 5.62M |
| July 23, 2025 | 15.93 | 15.71 | 15.71 | 15.93 | 15.7 | 7.97M |
| July 22, 2025 | 16.1 | 16 | 16 | 16.32 | 15.83 | 10.22M |
| July 21, 2025 | 16.25 | 16.07 | 16.07 | 16.27 | 16 | 11.36M |
| July 18, 2025 | 16.29 | 16.32 | 16.32 | 16.46 | 16.23 | 12.59M |
| July 17, 2025 | 16.48 | 16.3 | 16.3 | 16.48 | 16.13 | 12.95M |
| July 16, 2025 | 15.94 | 16.46 | 16.46 | 16.65 | 15.8 | 19.65M |
| July 15, 2025 | 15.68 | 15.96 | 15.96 | 16.17 | 15.68 | 11.12M |
| July 14, 2025 | 15.66 | 15.8 | 15.8 | 15.87 | 15.63 | 8.21M |
| July 11, 2025 | 16.08 | 16.05 | 16.05 | 16.11 | 15.68 | 13.38M |
| July 10, 2025 | 16.26 | 16.15 | 16.15 | 16.47 | 16.12 | 8.91M |
| July 09, 2025 | 16.41 | 16.23 | 16.23 | 16.48 | 16.01 | 14.05M |
| July 08, 2025 | 16.24 | 16.5 | 16.5 | 16.57 | 16.08 | 13.47M |
| July 07, 2025 | 16.1 | 16.23 | 16.23 | 16.23 | 15.8 | 10.62M |
| July 04, 2025 | 16.28 | 16.1 | 16.1 | 16.57 | 16.1 | 12.72M |
| July 03, 2025 | 16.69 | 16.41 | 16.41 | 16.72 | 16.36 | 14.34M |
| July 02, 2025 | 16.41 | 16.75 | 16.75 | 16.75 | 16.1 | 20.58M |
| July 01, 2025 | 17.3 | 16.51 | 16.51 | 17.3 | 16.42 | 30.75M |
| June 30, 2025 | 17.59 | 17.49 | 17.49 | 17.81 | 17.21 | 33.11M |
| June 27, 2025 | 17.2 | 17.91 | 17.91 | 17.91 | 16.5 | 39.21M |
| June 26, 2025 | 17.53 | 17.31 | 17.31 | 18.19 | 17.16 | 32.85M |
| June 25, 2025 | 17.56 | 17.51 | 17.51 | 17.81 | 17.17 | 33.3M |
| June 24, 2025 | 17.73 | 17.82 | 17.82 | 18.32 | 17.48 | 44.73M |
| June 23, 2025 | 16.92 | 17.9 | 17.9 | 18.1 | 16.78 | 46.7M |
| June 20, 2025 | 16.57 | 17.43 | 17.43 | 18.26 | 15.86 | 50.3M |
| June 19, 2025 | 16.8 | 17.14 | 17.14 | 17.68 | 16.56 | 52.99M |
| June 18, 2025 | 15.92 | 16.92 | 16.92 | 17.3 | 15.74 | 46.56M |
| June 17, 2025 | 16.35 | 16.03 | 16.03 | 16.47 | 15.86 | 23.76M |
| June 16, 2025 | 15.6 | 16.3 | 16.3 | 16.68 | 15.51 | 34.48M |
| June 13, 2025 | 16.12 | 15.78 | 15.78 | 16.43 | 15.65 | 38.52M |
| June 12, 2025 | 16 | 16.97 | 16.97 | 17.28 | 16 | 53.71M |
| June 11, 2025 | 18.05 | 16.59 | 16.59 | 18.72 | 16.53 | 65.8M |
| June 10, 2025 | 19.5 | 18.37 | 18.37 | 20.8 | 18.18 | 79.43M |
| June 09, 2025 | 17.7 | 19.5 | 19.5 | 20.5 | 17.66 | 85.9M |
| June 06, 2025 | 18 | 18.67 | 18.67 | 18.67 | 17.55 | 80.69M |
| June 05, 2025 | 16.07 | 16.97 | 16.97 | 16.97 | 15.46 | 56.56M |
| June 04, 2025 | 14.03 | 15.43 | 15.43 | 15.43 | 14.03 | 17.86M |
| June 03, 2025 | 13.87 | 14.03 | 14.03 | 14.26 | 13.81 | 8.36M |
| May 30, 2025 | 14.12 | 13.96 | 13.96 | 14.38 | 13.87 | 9.74M |
| May 29, 2025 | 13.94 | 14.24 | 14.24 | 14.36 | 13.91 | 11.84M |
| May 28, 2025 | 13.91 | 13.9 | 13.9 | 14.35 | 13.83 | 6.96M |
| May 27, 2025 | 14 | 14 | 14 | 14.05 | 13.69 | 7.73M |
| May 26, 2025 | 13.5 | 14.01 | 14.01 | 14.15 | 13.41 | 10.37M |