17.45
+0.13(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.48 | 17.32 | 17.32 | 17.42 | 16.37 | 24.6M |
| September 04, 2025 | 17.72 | 16.31 | 16.31 | 17.72 | 16.12 | 41.86M |
| September 03, 2025 | 18.51 | 17.72 | 17.72 | 18.59 | 17.56 | 15.27M |
| September 02, 2025 | 19.11 | 18.4 | 18.4 | 19.11 | 18.18 | 21.61M |
| September 01, 2025 | 18.28 | 18.88 | 18.88 | 19.08 | 18.15 | 19.16M |
| August 29, 2025 | 18.38 | 18.33 | 18.33 | 18.63 | 18 | 13.7M |
| August 28, 2025 | 17.85 | 18.38 | 18.38 | 18.38 | 17.73 | 20.88M |
| August 27, 2025 | 19.15 | 17.85 | 17.85 | 19.32 | 17.85 | 41.31M |
| August 26, 2025 | 19.3 | 19.17 | 19.17 | 19.48 | 18.91 | 16.74M |
| August 25, 2025 | 18.77 | 19.26 | 19.26 | 19.58 | 18.35 | 25.44M |
| August 22, 2025 | 18.5 | 18.71 | 18.71 | 19.86 | 18.5 | 32.87M |
| August 21, 2025 | 18.33 | 18.54 | 18.54 | 18.78 | 17.96 | 24.77M |
| August 20, 2025 | 17.76 | 17.91 | 17.91 | 17.94 | 17.45 | 18.83M |
| August 19, 2025 | 18 | 17.83 | 17.83 | 18.15 | 17.55 | 20.44M |
| August 18, 2025 | 17.07 | 18 | 18 | 18.16 | 17.07 | 32.84M |
| August 15, 2025 | 16.64 | 16.95 | 16.95 | 17.09 | 16.4 | 26.94M |
| August 14, 2025 | 16.4 | 17 | 17 | 17.55 | 16.4 | 34.29M |
| August 13, 2025 | 16.27 | 16.5 | 16.5 | 16.58 | 16.1 | 15.3M |
| August 12, 2025 | 15.98 | 16.28 | 16.28 | 16.38 | 15.8 | 13.74M |
| August 11, 2025 | 16.43 | 16.07 | 16.07 | 16.54 | 15.96 | 18.59M |
| August 08, 2025 | 16 | 16.41 | 16.41 | 16.75 | 15.85 | 26.16M |
| August 07, 2025 | 16.35 | 16.11 | 16.11 | 16.4 | 16 | 16.78M |
| August 06, 2025 | 15.84 | 16.35 | 16.35 | 16.55 | 15.79 | 23.44M |
| August 05, 2025 | 15.67 | 15.8 | 15.8 | 16.03 | 15.65 | 16.06M |
| August 04, 2025 | 14.67 | 15.82 | 15.82 | 16.05 | 14.39 | 35.95M |
| August 01, 2025 | 14.51 | 14.67 | 14.67 | 15 | 14.46 | 25.37M |
| July 31, 2025 | 14.34 | 14.3 | 14.3 | 14.77 | 14.24 | 15.47M |
| July 30, 2025 | 14.37 | 14.41 | 14.41 | 14.62 | 14.19 | 16.55M |
| July 29, 2025 | 13.98 | 14.38 | 14.38 | 14.45 | 13.79 | 22.64M |
| July 28, 2025 | 14.01 | 13.94 | 13.94 | 14.03 | 13.75 | 11.45M |
| July 25, 2025 | 14.08 | 13.97 | 13.97 | 14.22 | 13.95 | 9.39M |
| July 24, 2025 | 14.09 | 14.06 | 14.06 | 14.26 | 14 | 12.35M |
| July 23, 2025 | 14.39 | 14.06 | 14.06 | 14.42 | 14.01 | 13.95M |
| July 22, 2025 | 14.68 | 14.39 | 14.39 | 14.68 | 14.16 | 14.79M |
| July 21, 2025 | 14.1 | 14.61 | 14.61 | 14.7 | 14.08 | 14.39M |
| July 18, 2025 | 14.39 | 14.1 | 14.1 | 14.44 | 13.98 | 13.47M |
| July 17, 2025 | 14.03 | 14.3 | 14.3 | 14.38 | 13.88 | 11.11M |
| July 16, 2025 | 14.03 | 14.07 | 14.07 | 14.09 | 13.83 | 12.06M |
| July 15, 2025 | 14.66 | 14.03 | 14.03 | 14.7 | 13.81 | 23.11M |
| July 14, 2025 | 14.5 | 14.75 | 14.75 | 14.88 | 14.48 | 12.24M |
| July 11, 2025 | 14.41 | 14.44 | 14.44 | 14.58 | 14.39 | 7.38M |
| July 10, 2025 | 14.38 | 14.5 | 14.5 | 14.65 | 14.36 | 7.15M |
| July 09, 2025 | 14.88 | 14.54 | 14.54 | 15.04 | 14.43 | 15.26M |
| July 08, 2025 | 14.93 | 14.88 | 14.88 | 14.97 | 14.46 | 16.66M |
| July 07, 2025 | 15.42 | 14.97 | 14.97 | 15.5 | 14.85 | 14.23M |
| July 04, 2025 | 15.85 | 15.52 | 15.52 | 15.95 | 15.42 | 11.48M |
| July 03, 2025 | 15.69 | 15.85 | 15.85 | 16.05 | 15.55 | 11.75M |
| July 02, 2025 | 16.33 | 15.67 | 15.67 | 16.36 | 15.62 | 19.55M |
| July 01, 2025 | 15.17 | 16.33 | 16.33 | 16.76 | 15.06 | 27.94M |
| June 30, 2025 | 15.03 | 15.24 | 15.24 | 15.3 | 14.9 | 8.07M |
| June 27, 2025 | 15.08 | 14.99 | 14.99 | 15.29 | 14.91 | 7.29M |
| June 26, 2025 | 14.93 | 14.94 | 14.94 | 15.32 | 14.88 | 9.41M |
| June 25, 2025 | 14.75 | 15 | 15 | 15.1 | 14.63 | 13.17M |
| June 24, 2025 | 14.4 | 14.86 | 14.86 | 14.95 | 14.22 | 12.23M |
| June 23, 2025 | 14.3 | 14.41 | 14.28 | 14.74 | 14.14 | 13.15M |
| June 20, 2025 | 14.7 | 14.41 | 14.28 | 14.84 | 14.41 | 10.57M |
| June 19, 2025 | 14.89 | 14.66 | 14.52 | 15.04 | 14.58 | 7.69M |
| June 18, 2025 | 15.06 | 14.89 | 14.75 | 15.09 | 14.7 | 8.41M |
| June 17, 2025 | 15.28 | 15.06 | 14.92 | 15.39 | 14.86 | 7.88M |
| June 16, 2025 | 15.08 | 15.27 | 15.13 | 15.31 | 14.83 | 9.2M |