17.92
+0.31(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.66 | 17.61 | 17.61 | 17.68 | 17.08 | 9.8M |
| September 04, 2025 | 16.8 | 17.38 | 17.38 | 17.5 | 16.8 | 10.92M |
| September 03, 2025 | 17.15 | 16.94 | 16.94 | 17.35 | 16.8 | 5.07M |
| September 02, 2025 | 17.19 | 17.1 | 17.1 | 17.3 | 17 | 6.07M |
| September 01, 2025 | 17 | 17.14 | 17.14 | 17.41 | 16.95 | 7.56M |
| August 29, 2025 | 16.9 | 17 | 17 | 17.12 | 16.8 | 5.56M |
| August 28, 2025 | 16.68 | 16.87 | 16.87 | 16.93 | 16.44 | 5.6M |
| August 27, 2025 | 17 | 16.76 | 16.76 | 17.07 | 16.75 | 6.43M |
| August 26, 2025 | 16.95 | 17.02 | 17.02 | 17.18 | 16.87 | 5.03M |
| August 25, 2025 | 16.68 | 17.04 | 17.04 | 17.07 | 16.67 | 8.51M |
| August 22, 2025 | 16.79 | 16.81 | 16.81 | 16.83 | 16.62 | 4.81M |
| August 21, 2025 | 16.52 | 16.87 | 16.87 | 16.97 | 16.4 | 7.05M |
| August 20, 2025 | 16.36 | 16.6 | 16.6 | 16.78 | 16.2 | 6.35M |
| August 19, 2025 | 16.25 | 16.36 | 16.36 | 16.36 | 16.25 | 3.32M |
| August 18, 2025 | 16.19 | 16.24 | 16.24 | 16.34 | 16.18 | 3.61M |
| August 15, 2025 | 16.06 | 16.17 | 16.17 | 16.2 | 16.03 | 2.36M |
| August 14, 2025 | 16.19 | 16.09 | 16.09 | 16.28 | 16.05 | 3.7M |
| August 13, 2025 | 16.3 | 16.2 | 16.2 | 16.4 | 16.16 | 4.15M |
| August 12, 2025 | 16.18 | 16.22 | 16.22 | 16.28 | 16.12 | 2.79M |
| August 11, 2025 | 16.11 | 16.16 | 16.16 | 16.2 | 16.03 | 3.01M |
| August 08, 2025 | 16.07 | 16.11 | 16.11 | 16.13 | 16.02 | 2.91M |
| August 07, 2025 | 16.03 | 16.03 | 16.03 | 16.11 | 15.97 | 2.96M |
| August 06, 2025 | 16 | 15.97 | 15.97 | 16.01 | 15.91 | 1.91M |
| August 05, 2025 | 15.85 | 16 | 16 | 16.02 | 15.85 | 2.31M |
| August 04, 2025 | 15.84 | 15.87 | 15.87 | 15.93 | 15.72 | 1.97M |
| August 01, 2025 | 15.78 | 15.83 | 15.83 | 15.89 | 15.76 | 1.91M |
| July 31, 2025 | 16.08 | 15.81 | 15.81 | 16.08 | 15.72 | 4.01M |
| July 30, 2025 | 15.92 | 16.12 | 16.12 | 16.14 | 15.85 | 4.12M |
| July 29, 2025 | 15.9 | 15.89 | 15.89 | 15.97 | 15.78 | 2.94M |
| July 28, 2025 | 16.03 | 15.9 | 15.9 | 16.04 | 15.89 | 2.27M |
| July 25, 2025 | 16.07 | 15.96 | 15.96 | 16.13 | 15.9 | 3.01M |
| July 24, 2025 | 15.88 | 16.07 | 16.07 | 16.07 | 15.82 | 4.2M |
| July 23, 2025 | 15.86 | 15.81 | 15.81 | 15.94 | 15.8 | 2.98M |
| July 22, 2025 | 15.81 | 15.86 | 15.86 | 15.86 | 15.73 | 3.49M |
| July 21, 2025 | 15.78 | 15.81 | 15.81 | 15.83 | 15.72 | 2.35M |
| July 18, 2025 | 15.7 | 15.77 | 15.77 | 15.77 | 15.66 | 1.44M |
| July 17, 2025 | 15.63 | 15.69 | 15.69 | 15.77 | 15.56 | 2M |
| July 16, 2025 | 15.53 | 15.61 | 15.61 | 15.69 | 15.53 | 1.51M |
| July 15, 2025 | 15.77 | 15.56 | 15.56 | 15.77 | 15.55 | 2.71M |
| July 14, 2025 | 15.95 | 15.77 | 15.77 | 15.95 | 15.77 | 1.97M |
| July 11, 2025 | 15.78 | 15.92 | 15.92 | 15.94 | 15.77 | 2.57M |
| July 10, 2025 | 15.74 | 15.78 | 15.78 | 15.79 | 15.68 | 1.63M |
| July 09, 2025 | 15.64 | 15.73 | 15.73 | 15.83 | 15.62 | 2.84M |
| July 08, 2025 | 15.53 | 15.63 | 15.63 | 15.65 | 15.53 | 1.88M |
| July 07, 2025 | 15.52 | 15.55 | 15.55 | 15.59 | 15.5 | 1.22M |
| July 04, 2025 | 15.59 | 15.52 | 15.52 | 15.62 | 15.5 | 2.04M |
| July 03, 2025 | 15.58 | 15.6 | 15.6 | 15.63 | 15.57 | 1.72M |
| July 02, 2025 | 15.57 | 15.6 | 15.6 | 15.66 | 15.53 | 1.74M |
| July 01, 2025 | 15.63 | 15.66 | 15.66 | 15.7 | 15.51 | 2.02M |
| June 30, 2025 | 15.62 | 15.58 | 15.58 | 15.64 | 15.5 | 2.14M |
| June 27, 2025 | 15.62 | 15.61 | 15.61 | 15.68 | 15.59 | 1.71M |
| June 26, 2025 | 15.59 | 15.62 | 15.62 | 15.74 | 15.55 | 3.11M |
| June 25, 2025 | 15.68 | 15.59 | 15.59 | 15.68 | 15.48 | 2.34M |
| June 24, 2025 | 15.4 | 15.57 | 15.57 | 15.58 | 15.35 | 1.88M |
| June 23, 2025 | 15.36 | 15.3 | 15.3 | 15.39 | 15.24 | 1.81M |
| June 20, 2025 | 15.53 | 15.43 | 15.43 | 15.64 | 15.43 | 1.53M |
| June 19, 2025 | 15.59 | 15.56 | 15.56 | 15.63 | 15.4 | 2.28M |
| June 18, 2025 | 15.58 | 15.58 | 15.58 | 15.66 | 15.49 | 1.82M |
| June 17, 2025 | 15.55 | 15.61 | 15.61 | 15.65 | 15.47 | 2.29M |
| June 16, 2025 | 15.63 | 15.58 | 15.58 | 15.63 | 15.37 | 3.92M |